Premium
3D Printing ETF (PRNT)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2047 | -0.880430107527 | 23.25 | 23.25 | 22.36 | 13486 | 22.86421588 | SP |
| 4 | 1.4653 | 6.79008341057 | 21.58 | 23.3 | 21.2396 | 17949 | 22.49306426 | SP |
| 12 | 1.4453 | 6.6912037037 | 21.6 | 23.3 | 20.26 | 19717 | 21.94218392 | SP |
| 26 | 3.7053 | 19.1587383661 | 19.34 | 23.3 | 18.77 | 16963 | 21.17238039 | SP |
| 52 | 1.1753 | 5.37402834934 | 21.87 | 23.3 | 17.971 | 17986 | 21.12849669 | SP |
| 156 | -6.7747 | -22.7186452046 | 29.82 | 31.09 | 17.44 | 24501 | 22.79895699 | SP |
| 260 | -0.1247 | -0.53819594303 | 23.17 | 50.37 | 13.8 | 80514 | 35.94182768 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 23.0453 | -0.02 | -0.11 | 23.15 | 23.1899 | 22.991 | 13500 |
| 1739489400 | 23.07 | 0.43 | 1.90 | 22.72 | 23.11 | 22.64 | 32190 |
| 1739403000 | 22.64 | 0.03 | 0.13 | 22.38 | 22.7 | 22.36 | 8058 |
| 1739316600 | 22.61 | -0.2 | -0.86 | 22.56 | 22.75 | 22.56 | 8593 |
| 1739230200 | 22.807 | 0.18 | 0.78 | 22.81 | 22.87 | 22.7 | 9725 |
| 1738971000 | 22.63 | -0.62 | -2.67 | 23.25 | 23.25 | 22.63 | 8425 |
| 1738884600 | 23.25 | 0.05 | 0.23 | 23.3 | 23.3 | 23.03 | 15669 |
| 1738798200 | 23.1975 | 0.27 | 1.17 | 23 | 23.1975 | 22.93 | 18675 |
| 1738711800 | 22.93 | 0.88 | 3.99 | 22.21 | 22.93 | 22.21 | 66938 |
| 1738625400 | 22.05 | 0.02 | 0.09 | 21.7 | 22.135 | 21.53 | 14078 |
| 1738366200 | 22.03 | -0.28 | -1.26 | 22.32 | 22.4384 | 22.021 | 9649 |
| 1738279800 | 22.3103 | 0.22 | 1.00 | 22.32 | 22.4564 | 22.24 | 8968 |
| 1738193400 | 22.09 | -0.24 | -1.07 | 22.23 | 22.23 | 22.04 | 5001 |
| 1738107000 | 22.3296 | 0.25 | 1.13 | 22.13 | 22.369012 | 22.07 | 13169 |
| 1738020600 | 22.08 | -0.1 | -0.45 | 21.91 | 22.17 | 21.91 | 14147 |
| 1737761400 | 22.18 | 0.44 | 2.02 | 21.94 | 22.32 | 21.9314 | 42937 |
| 1737675000 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1737588600 | 21.74 | 0.04 | 0.18 | 21.75 | 21.8 | 21.71 | 14673 |
| 1737502200 | 21.7 | 0.42 | 1.97 | 21.43 | 21.7655 | 21.43 | 11094 |
| 1737156600 | 21.28 | 0.02 | 0.09 | 21.58 | 21.58 | 21.2396 | 18693 |
| 1737070200 | 21.2616 | 0.21 | 1.01 | 21.15 | 21.29 | 21.02 | 7883 |
| 1736983800 | 21.05 | 0.35 | 1.69 | 21.17 | 21.2 | 20.9315 | 29102 |
| 1736897400 | 20.6993 | 0.28 | 1.37 | 20.6 | 20.78 | 20.58 | 4528 |
| 1736811000 | 20.42 | -0.32 | -1.54 | 20.47 | 20.47 | 20.26 | 13761 |
| 1736551800 | 20.74 | -0.37 | -1.75 | 20.84 | 20.84 | 20.577 | 9226 |
| 1736379000 | 21.11 | -0.23 | -1.08 | 21.31 | 21.31 | 20.91 | 15863 |
| 1736292600 | 21.34 | -0.33 | -1.52 | 21.73 | 21.805 | 21.31 | 9601 |
| 1736206200 | 21.67 | 0.27 | 1.26 | 21.53 | 21.9594 | 21.53 | 55359 |
| 1735947000 | 21.4 | 0.37 | 1.76 | 21.1 | 21.53 | 21.1 | 23749 |
| 1735860600 | 21.03 | -0.07 | -0.33 | 21.24 | 21.345 | 20.995 | 14246 |
| 1735687800 | 21.1 | -0.04 | -0.19 | 21.3 | 21.43 | 21.1 | 19080 |
| 1735601400 | 21.14 | -0.33 | -1.54 | 21.21 | 21.32 | 20.975 | 42491 |
| 1735342200 | 21.47 | -0.35 | -1.60 | 21.54 | 21.67 | 21.29 | 15857 |
| 1735255800 | 21.82 | 0.08 | 0.37 | 21.61 | 21.92 | 21.61 | 18237 |
| 1735077840 | 21.74 | 0.34 | 1.59 | 21.46 | 21.78 | 21.2901 | 9996 |
| 1734996600 | 21.4 | -0.22 | -1.02 | 21.55 | 21.55 | 21.3 | 18826 |
| 1734737400 | 21.62 | 0.18 | 0.84 | 21.26 | 21.885 | 21.26 | 29405 |
| 1734651000 | 21.4401 | -0.21 | -0.99 | 21.76 | 21.935 | 21.4 | 70160 |
| 1734564600 | 21.6538 | -0.64 | -2.85 | 22.44 | 22.6 | 21.5 | 16271 |
| 1734478200 | 22.2895 | -0.09 | -0.40 | 22.31 | 22.425 | 22.155 | 29624 |
| 1734391800 | 22.38 | 0.13 | 0.58 | 22.21 | 22.49 | 22.13 | 18980 |
| 1734132600 | 22.25 | -0.37 | -1.64 | 22.61 | 22.68 | 22.13 | 13334 |
| 1734046200 | 22.62 | 0.27 | 1.21 | 22.3 | 22.6912 | 22.17 | 63540 |
| 1733959800 | 22.35 | 0.19 | 0.86 | 22.28 | 22.49 | 22.1962 | 29781 |
| 1733873400 | 22.16 | -0.12 | -0.54 | 22.1 | 22.42 | 22.1 | 11904 |
| 1733787000 | 22.28 | 0.39 | 1.79 | 22.05 | 22.44 | 22.05 | 19178 |
| 1733527800 | 21.8887 | 0.36 | 1.67 | 21.65 | 21.98 | 21.625 | 14294 |
| 1733441400 | 21.53 | -0.24 | -1.10 | 21.73 | 21.78 | 21.5 | 12069 |
| 1733355000 | 21.7702 | 0.15 | 0.72 | 21.7 | 21.9 | 21.62 | 12280 |
| 1733268600 | 21.6152 | -0.07 | -0.33 | 21.69 | 21.72 | 21.5001 | 13247 |
| 1733182200 | 21.6868 | 0.03 | 0.12 | 21.67 | 21.82 | 21.56 | 12538 |
| 1732917840 | 21.66 | 0.02 | 0.09 | 21.55 | 21.7104 | 21.55 | 5380 |
| 1732750200 | 21.64 | -0.18 | -0.83 | 21.67 | 21.83 | 21.47 | 9018 |
| 1732663800 | 21.8202 | -0.31 | -1.42 | 21.95 | 22.03 | 21.7604 | 10475 |
| 1732577400 | 22.135 | 0.36 | 1.65 | 21.95 | 22.22 | 21.93 | 18113 |
| 1732318200 | 21.7751 | 0.22 | 1.00 | 21.6 | 21.82 | 21.6 | 9041 |
| 1732231800 | 21.56 | 0.28 | 1.32 | 21.32 | 21.6998 | 21.1978 | 20680 |
| 1732145400 | 21.28 | 0.26 | 1.24 | 21.05 | 21.28 | 21.01 | 9489 |
| 1732059000 | 21.02 | -0.07 | -0.31 | 20.93 | 21.1199 | 20.79 | 11556 |
| 1731972600 | 21.0852 | 0 | 0.02 | 21.16 | 21.27 | 21.04 | 8963 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
