Premium
3D Printing ETF (PRNT)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.42 | 7.82800441014 | 18.14 | 19.56 | 17.7704 | 11203 | 18.49054592 | SP |
| 4 | -0.33 | -1.65912518854 | 19.89 | 19.89 | 16.54 | 11915 | 18.14588544 | SP |
| 12 | -2.76 | -12.3655913978 | 22.32 | 23.3 | 16.54 | 14126 | 20.73472442 | SP |
| 26 | -0.68 | -3.35968379447 | 20.24 | 23.3 | 16.54 | 16481 | 21.23121435 | SP |
| 52 | -1.32 | -6.32183908046 | 20.88 | 23.3 | 16.54 | 16051 | 20.71572402 | SP |
| 156 | -5.92 | -23.2339089482 | 25.48 | 25.88 | 16.54 | 21856 | 21.80158061 | SP |
| 260 | 1.35 | 7.41350906096 | 18.21 | 50.37 | 16.54 | 79393 | 35.98108526 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 19.56 | 0.09 | 0.46 | 19.34 | 19.6421 | 19.34 | 8389 |
| 1745533800 | 19.4708 | 0.6 | 3.17 | 18.91 | 19.4735 | 18.91 | 8020 |
| 1745447400 | 18.8719 | 0.44 | 2.40 | 18.94 | 19.185 | 18.79 | 8345 |
| 1745361000 | 18.43 | 0.45 | 2.50 | 18.25 | 18.49 | 18.07 | 7701 |
| 1745274600 | 17.9807 | -0.35 | -1.91 | 18.14 | 18.17 | 17.7704 | 20747 |
| 1744929000 | 18.3317 | 0.06 | 0.31 | 18.31 | 18.4284 | 18.27 | 12063 |
| 1744842600 | 18.2752 | -0.37 | -1.98 | 18.37 | 18.6 | 18.2752 | 5261 |
| 1744756200 | 18.645 | 0.25 | 1.33 | 18.62 | 18.71 | 18.4308 | 10887 |
| 1744669800 | 18.4 | 0.35 | 1.94 | 18.52 | 18.52 | 18.2372 | 10081 |
| 1744410600 | 18.05 | 0.18 | 1.01 | 17.81 | 18.075 | 17.6 | 5126 |
| 1744324200 | 17.87 | -0.36 | -1.95 | 17.94 | 17.94 | 17.5 | 12619 |
| 1744237800 | 18.225 | 1.38 | 8.16 | 16.75 | 18.235 | 16.721 | 13343 |
| 1744151400 | 16.85 | -0.36 | -2.10 | 17.93 | 17.93 | 16.69 | 23476 |
| 1744065000 | 17.2109 | -0.03 | -0.18 | 16.7 | 17.34 | 16.54 | 15044 |
| 1743805800 | 17.2414 | -0.96 | -5.28 | 17.53 | 17.72 | 16.965 | 25739 |
| 1743719400 | 18.2034 | -1.13 | -5.85 | 18.56 | 18.56 | 18.1976 | 11826 |
| 1743633000 | 19.3349 | 0.12 | 0.63 | 19.11 | 19.34 | 19.06 | 13421 |
| 1743546600 | 19.2143 | -0.1 | -0.50 | 19.18 | 19.2324 | 19.07 | 5308 |
| 1743460200 | 19.3101 | -0.24 | -1.23 | 19.2 | 19.3101 | 19.01 | 9901 |
| 1743201000 | 19.55 | -0.54 | -2.69 | 19.89 | 19.89 | 19.5 | 7469 |
| 1743114600 | 20.09 | -0.17 | -0.82 | 20.16 | 20.17 | 20 | 10187 |
| 1743028200 | 20.2553 | -0.28 | -1.36 | 20.41 | 20.425 | 20.2001 | 2604 |
| 1742941800 | 20.535 | -0.18 | -0.85 | 20.62 | 20.6546 | 20.47 | 2692 |
| 1742855400 | 20.7103 | 0.18 | 0.85 | 20.6 | 20.72 | 20.5508 | 8407 |
| 1742596200 | 20.535 | -0.2 | -0.98 | 20.47 | 20.57 | 20.4303 | 5162 |
| 1742509800 | 20.7391 | -0.16 | -0.79 | 20.66 | 20.85 | 20.64 | 5798 |
| 1742423400 | 20.9032 | 0.18 | 0.87 | 20.68 | 21 | 20.68 | 10702 |
| 1742337000 | 20.7223 | -0.26 | -1.26 | 20.73 | 20.73 | 20.58 | 7952 |
| 1742250600 | 20.9858 | 0.4 | 1.93 | 20.65 | 21.04 | 20.65 | 86754 |
| 1741991400 | 20.5884 | 0.61 | 3.04 | 20.39 | 20.6 | 20.3414 | 7830 |
| 1741905000 | 19.9806 | -0.38 | -1.89 | 20.27 | 20.27 | 19.8501 | 13290 |
| 1741818600 | 20.3654 | 0.05 | 0.22 | 20.52 | 20.58 | 20.2809 | 13731 |
| 1741732200 | 20.32 | -0.16 | -0.78 | 20.39 | 20.3959 | 20.04 | 9205 |
| 1741645800 | 20.4793 | -0.42 | -2.01 | 20.62 | 20.6862 | 20.2803 | 11809 |
| 1741390200 | 20.9 | 0.07 | 0.34 | 20.76 | 20.96 | 20.545 | 8136 |
| 1741303800 | 20.83 | -0.37 | -1.76 | 20.95 | 21.05 | 20.81 | 7454 |
| 1741217400 | 21.2042 | 0.58 | 2.83 | 20.91 | 21.2581 | 20.72 | 8217 |
| 1741131000 | 20.62 | -0.13 | -0.63 | 20.53 | 20.84 | 20.2314 | 17861 |
| 1741044600 | 20.75 | -0.29 | -1.39 | 21.2 | 21.36 | 20.69 | 25444 |
| 1740785400 | 21.0434 | -0.15 | -0.69 | 21.14 | 21.14 | 20.78 | 14933 |
| 1740699000 | 21.19 | -0.31 | -1.44 | 21.53 | 21.545 | 21.19 | 13448 |
| 1740612600 | 21.5 | -0.02 | -0.09 | 21.47 | 21.78 | 21.47 | 10924 |
| 1740526200 | 21.52 | -0.19 | -0.88 | 21.69 | 21.94 | 21.49 | 16387 |
| 1740439800 | 21.71 | -0.2 | -0.92 | 21.91 | 21.93 | 21.6144 | 8760 |
| 1740180600 | 21.911 | -0.57 | -2.53 | 22.36 | 22.5 | 21.88 | 17859 |
| 1740094200 | 22.4804 | -0.67 | -2.89 | 23.04 | 23.04 | 22.441 | 11280 |
| 1740007800 | 23.15 | 0.06 | 0.28 | 23.21 | 23.21 | 23.0419 | 8234 |
| 1739921400 | 23.085 | 0.04 | 0.17 | 23.12 | 23.17 | 23.0001 | 22357 |
| 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 |
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
