Premium
3D Printing ETF (PRNT)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.907965332233 | 24.23 | 25.36 | 23.43 | 13440 | 24.61352135 | SP |
| 4 | 0.56 | 2.34407701967 | 23.89 | 26.65 | 23.41 | 18877 | 25.24024701 | SP |
| 12 | 3.77 | 18.2301740812 | 20.68 | 26.65 | 19.82 | 12155 | 24.08492697 | SP |
| 26 | 1.93 | 8.5701598579 | 22.52 | 26.65 | 19.82 | 13137 | 23.27335848 | SP |
| 52 | 3.36 | 15.9317211949 | 21.09 | 26.65 | 19.82 | 12885 | 23.00889171 | SP |
| 156 | 1 | 4.26439232409 | 23.45 | 26.65 | 16.54 | 15505 | 21.76023567 | SP |
| 260 | -13.11 | -34.9041533546 | 37.56 | 40.62 | 16.54 | 30240 | 28.0690612 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562600 | 24.453 | -0.32 | -1.28 | 25.04 | 25.3399 | 24.453 | 16468 |
| 1781303400 | 24.77 | -0.46 | -1.83 | 25.07 | 25.07 | 24.42 | 9125 |
| 1781217000 | 25.2318 | 0.81 | 3.32 | 24.4 | 25.36 | 24.4 | 9134 |
| 1781130600 | 24.4204 | -0.08 | -0.32 | 24.25 | 24.665 | 24.25 | 8893 |
| 1781044200 | 24.4984 | 0.14 | 0.58 | 24.23 | 24.76 | 23.43 | 23578 |
| 1780957800 | 24.357 | 0.29 | 1.19 | 24.41 | 24.4754 | 24.28 | 11392 |
| 1780698600 | 24.07 | -1.08 | -4.29 | 24.93 | 25.0127 | 23.97 | 24740 |
| 1780612200 | 25.15 | -0.11 | -0.44 | 25.17 | 25.435 | 25.15 | 11553 |
| 1780525800 | 25.26 | -0.82 | -3.14 | 25.88 | 25.88 | 25.26 | 15638 |
| 1780439400 | 26.08 | -0.36 | -1.36 | 25.92 | 26.25 | 25.78 | 17825 |
| 1780353000 | 26.44 | 0.48 | 1.85 | 25.98 | 26.65 | 25.92 | 29638 |
| 1780093800 | 25.96 | 0.16 | 0.62 | 25.82 | 26 | 25.6301 | 22205 |
| 1780007400 | 25.8 | -0.13 | -0.50 | 25.91 | 25.94 | 25.632 | 29638 |
| 1779921000 | 25.93 | 0.05 | 0.19 | 25.98 | 26.07 | 25.63 | 17434 |
| 1779834600 | 25.88 | 0.62 | 2.45 | 25.61 | 26.05 | 25.4462 | 48209 |
| 1779489000 | 25.26 | 0.82 | 3.36 | 24.61 | 25.26 | 24.61 | 20350 |
| 1779402600 | 24.44 | 0.24 | 1.01 | 23.69 | 24.485 | 23.69 | 22431 |
| 1779316200 | 24.1963 | 0.57 | 2.39 | 23.61 | 24.1963 | 23.58 | 11123 |
| 1779229800 | 23.631 | -0.4 | -1.66 | 23.89 | 23.89 | 23.41 | 9286 |
| 1779143400 | 24.0301 | -0.06 | -0.25 | 24.01 | 24.065 | 23.9 | 14428 |
| 1778884200 | 24.09 | -0.71 | -2.86 | 24.23 | 24.26 | 24.002 | 10201 |
| 1778797800 | 24.7995 | 0.17 | 0.71 | 24.71 | 24.8887 | 24.53 | 17638 |
| 1778711400 | 24.625 | 0.63 | 2.60 | 24.2 | 24.75 | 23.99 | 21725 |
| 1778625000 | 24 | 0.09 | 0.40 | 23.82 | 24.27 | 23.72 | 14607 |
| 1778538600 | 23.905 | 0.07 | 0.29 | 23.81 | 24.01 | 23.81 | 13816 |
| 1778279400 | 23.835 | 0.19 | 0.78 | 23.74 | 23.91 | 23.48 | 23996 |
| 1778193000 | 23.65 | 0.09 | 0.40 | 23.76 | 24 | 23.61 | 18413 |
| 1778106600 | 23.555 | 0.22 | 0.93 | 23.59 | 23.6268 | 22.94 | 12286 |
| 1778020200 | 23.3389 | 0.51 | 2.23 | 22.81 | 23.355 | 22.81 | 10236 |
| 1777933800 | 22.8295 | -0.33 | -1.41 | 22.99 | 23.1136 | 22.7516 | 3804 |
| 1777674600 | 23.155 | 0.22 | 0.95 | 22.86 | 23.155 | 22.86 | 5369 |
| 1777588200 | 22.9375 | 0.64 | 2.86 | 22.25 | 23 | 22.21 | 7028 |
| 1777501800 | 22.3 | -0.18 | -0.80 | 22.52 | 22.52 | 22.23 | 5311 |
| 1777415400 | 22.48 | -0.25 | -1.10 | 22.56 | 22.63 | 22.37 | 3913 |
| 1777329000 | 22.73 | -0.19 | -0.83 | 22.89 | 22.89 | 22.71 | 5581 |
| 1777069800 | 22.921 | 0.26 | 1.14 | 22.74 | 23 | 22.69 | 5679 |
| 1776983400 | 22.6621 | -0.41 | -1.79 | 22.86 | 23 | 22.56 | 6992 |
| 1776897000 | 23.075 | -0.11 | -0.45 | 23.24 | 23.34 | 22.97 | 7290 |
| 1776810600 | 23.18 | 0.18 | 0.78 | 23.08 | 23.4 | 23 | 8914 |
| 1776724200 | 23 | 0.11 | 0.48 | 22.745 | 23.1 | 22.7202 | 9504 |
| 1776465000 | 22.89 | 0.47 | 2.10 | 22.81 | 23.12 | 22.81 | 17068 |
| 1776378600 | 22.42 | 0.18 | 0.81 | 22.23 | 22.5 | 22.02 | 10650 |
| 1776292200 | 22.24 | 0.43 | 1.97 | 21.98 | 22.24 | 21.95 | 12020 |
| 1776205800 | 21.8096 | 0.22 | 1.04 | 21.83 | 21.87 | 21.58 | 5040 |
| 1776119400 | 21.585 | 0.47 | 2.20 | 20.96 | 21.65 | 20.96 | 4779 |
| 1775860200 | 21.12 | -0.15 | -0.71 | 21.45 | 21.46 | 21.08 | 4115 |
| 1775773800 | 21.27 | -0.18 | -0.84 | 21.31 | 21.46 | 21.16 | 6684 |
| 1775687400 | 21.45 | 0.94 | 4.58 | 21.35 | 21.59 | 21.35 | 5415 |
| 1775601000 | 20.51 | -0.26 | -1.23 | 20.63 | 20.63 | 20.46 | 6307 |
| 1775514600 | 20.7654 | 0.13 | 0.63 | 20.71 | 20.7654 | 20.6115 | 3500 |
| 1775169000 | 20.635 | -0.15 | -0.70 | 20.34 | 20.6841 | 20.16 | 3204 |
| 1775082600 | 20.78 | 0.35 | 1.69 | 20.71 | 20.9 | 20.62 | 4526 |
| 1774996200 | 20.434 | 0.58 | 2.92 | 20.17 | 20.44 | 20.06 | 6642 |
| 1774909800 | 19.8543 | -0.18 | -0.88 | 20.21 | 20.225 | 19.82 | 6439 |
| 1774650600 | 20.03 | -0.7 | -3.37 | 20.51 | 20.52 | 19.97 | 8057 |
| 1774564200 | 20.7295 | -0.29 | -1.37 | 20.67 | 21.05 | 20.67 | 8564 |
| 1774477800 | 21.0174 | 0.15 | 0.71 | 21.1 | 21.11 | 20.9216 | 3762 |
| 1774391400 | 20.87 | -0.1 | -0.47 | 20.68 | 20.94 | 20.66 | 2805 |
| 1774305000 | 20.9688 | 0.76 | 3.75 | 20.82 | 21.19 | 20.79 | 16655 |
| 1774045800 | 20.21 | -0.64 | -3.07 | 20.71 | 20.71 | 20.16 | 6908 |
| 1773959400 | 20.85 | -0.32 | -1.51 | 20.7 | 20.9 | 20.59 | 5995 |
| 1773873000 | 21.17 | -0.26 | -1.21 | 21.33 | 21.42 | 21.075 | 3757 |
| 1773786600 | 21.43 | 0.08 | 0.37 | 21.37 | 21.56 | 20.945 | 9306 |
| 1773700200 | 21.35 | 0.22 | 1.02 | 21.31 | 21.395 | 21.1901 | 8976 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
