Premium
Praxis Impact Large Cap Growth ETF (PRXG)
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 | -1.3379 | -3.36409353784 | 39.77 | 39.77 | 37.51 | 7551 | 38.46112586 | SP |
| 4 | -1.1179 | -2.82654867257 | 39.55 | 40.81 | 37.51 | 5375 | 39.29172128 | SP |
| 12 | 4.8321 | 14.38125 | 33.6 | 40.81 | 31.485 | 6537 | 36.82737045 | SP |
| 26 | 1.728 | 4.70792091347 | 36.7041 | 40.81 | 31.485 | 8114 | 36.05020943 | SP |
| 52 | 6.8043 | 21.5136683551 | 31.6278 | 40.81 | 31.135 | 10056 | 35.61617605 | SP |
| 156 | 11.5321 | 42.870260223 | 26.9 | 40.81 | 25.4576 | 12461 | 33.46791714 | SP |
| 260 | 11.5321 | 42.870260223 | 26.9 | 40.81 | 25.4576 | 12461 | 33.46791714 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 38.4321 | 0.06 | 0.16 | 38.42 | 38.63 | 38.27 | 2920 |
| 1781217000 | 38.37 | 0.66 | 1.75 | 37.88 | 38.37 | 37.66 | 6387 |
| 1781130600 | 37.71 | -0.74 | -1.93 | 38.12 | 38.12 | 37.67 | 3321 |
| 1781044200 | 38.4505 | -0.36 | -0.93 | 39.13 | 39.265 | 37.51 | 17196 |
| 1780957800 | 38.81 | 0.07 | 0.18 | 38.97 | 39.22 | 38.81 | 3327 |
| 1780698600 | 38.74 | -1.43 | -3.57 | 39.77 | 39.77 | 38.74 | 7525 |
| 1780612200 | 40.1722 | 0.08 | 0.19 | 39.73 | 40.26 | 39.73 | 2260 |
| 1780525800 | 40.0951 | -0.44 | -1.09 | 40.42 | 40.42 | 40.04 | 2610 |
| 1780439400 | 40.5357 | -0.12 | -0.29 | 40.65 | 40.68 | 40.48 | 3806 |
| 1780353000 | 40.6529 | 0.28 | 0.70 | 40.33 | 40.81 | 40.33 | 4251 |
| 1780093800 | 40.3684 | 0.17 | 0.42 | 40.19 | 40.46 | 40.19 | 4126 |
| 1780007400 | 40.2 | 0.47 | 1.19 | 39.66 | 40.2 | 39.66 | 12169 |
| 1779921000 | 39.7281 | 0 | 0.01 | 39.74 | 39.79 | 39.63 | 4356 |
| 1779834600 | 39.7235 | 0.25 | 0.64 | 39.6 | 39.82 | 39.6 | 2375 |
| 1779489000 | 39.47 | 0.03 | 0.08 | 39.69 | 39.69 | 39.46 | 3618 |
| 1779402600 | 39.44 | 0.07 | 0.18 | 39.19 | 39.48 | 39.16 | 6525 |
| 1779316200 | 39.3703 | 0.52 | 1.35 | 38.9 | 39.3703 | 38.9 | 1462 |
| 1779229800 | 38.8472 | -0.38 | -0.98 | 38.98 | 39.0696 | 38.82 | 7455 |
| 1779143400 | 39.23 | -0.18 | -0.45 | 39.41 | 39.41 | 39.1398 | 6583 |
| 1778884200 | 39.4084 | -0.49 | -1.23 | 39.55 | 39.59 | 39.27 | 2773 |
| 1778797800 | 39.9 | 0.47 | 1.18 | 39.42 | 39.91 | 39.42 | 11915 |
| 1778711400 | 39.4349 | 0.41 | 1.06 | 38.97 | 39.4349 | 38.91 | 1318 |
| 1778625000 | 39.02 | -0.1 | -0.26 | 38.96 | 39.04 | 38.62 | 4191 |
| 1778538600 | 39.1228 | -0.05 | -0.13 | 38.97 | 39.31 | 38.97 | 5285 |
| 1778279400 | 39.1747 | 0.36 | 0.92 | 38.91 | 39.1747 | 38.91 | 9204 |
| 1778193000 | 38.8157 | 0.01 | 0.01 | 38.975 | 39.11 | 38.765 | 7866 |
| 1778106600 | 38.81 | 0.77 | 2.03 | 38.23 | 38.81 | 38.23 | 9047 |
| 1778020200 | 38.0372 | 0.27 | 0.71 | 37.93 | 38.11 | 37.93 | 6075 |
| 1777933800 | 37.77 | -0.05 | -0.14 | 37.78 | 37.95 | 37.73 | 5875 |
| 1777674600 | 37.8239 | 0.24 | 0.64 | 37.68 | 38.02 | 37.68 | 6373 |
| 1777588200 | 37.5851 | 0.31 | 0.84 | 37.49 | 37.5851 | 37.09 | 5188 |
| 1777501800 | 37.2709 | -0.08 | -0.21 | 37.36 | 37.36 | 37.19 | 23033 |
| 1777415400 | 37.3506 | -0.32 | -0.85 | 37.2 | 37.42 | 37.15 | 3106 |
| 1777329000 | 37.6707 | 0.11 | 0.30 | 37.36 | 37.6927 | 37.36 | 5307 |
| 1777069800 | 37.5563 | 0.54 | 1.45 | 37.12 | 37.61 | 37.0901 | 7426 |
| 1776983400 | 37.0209 | -0.43 | -1.14 | 37.19 | 37.22 | 36.95 | 7627 |
| 1776897000 | 37.4491 | 0.67 | 1.81 | 37.09 | 37.4491 | 37.09 | 2663 |
| 1776810600 | 36.7817 | -0.24 | -0.65 | 37.1 | 37.155 | 36.78 | 5549 |
| 1776724200 | 37.0206 | -0.14 | -0.39 | 37.01 | 37.14 | 36.9 | 12238 |
| 1776465000 | 37.1646 | 0.55 | 1.50 | 36.91 | 37.2586 | 36.91 | 4994 |
| 1776378600 | 36.615 | 0.08 | 0.21 | 36.73 | 36.73 | 36.41 | 5214 |
| 1776292200 | 36.5397 | 0.68 | 1.90 | 35.94 | 36.5397 | 35.94 | 4687 |
| 1776205800 | 35.857 | 0.67 | 1.90 | 35.41 | 35.89 | 35.41 | 13539 |
| 1776119400 | 35.1897 | 0.49 | 1.41 | 34.54 | 35.1897 | 34.54 | 735 |
| 1775860200 | 34.7007 | 0.11 | 0.33 | 34.63 | 34.85 | 34.63 | 4668 |
| 1775773800 | 34.5862 | 0.25 | 0.72 | 34.37 | 34.6 | 34.25 | 2427 |
| 1775687400 | 34.3389 | 0.86 | 2.57 | 34.65 | 34.65 | 34.325 | 5733 |
| 1775601000 | 33.479999 | 0.07 | 0.21 | 33.21 | 33.479999 | 32.979999 | 3659 |
| 1775514600 | 33.409999 | 0.17 | 0.51 | 33.509999 | 33.509999 | 33.299999 | 12939 |
| 1775169000 | 33.24 | -0.01 | -0.03 | 32.619999 | 33.259999 | 32.619999 | 14884 |
| 1775082600 | 33.25 | 0.39 | 1.19 | 33.189999 | 33.42 | 33.15 | 14364 |
| 1774996200 | 32.8598 | 1.23 | 3.88 | 32 | 32.92 | 32 | 11646 |
| 1774909800 | 31.6331 | -0.2 | -0.62 | 32.08 | 32.08 | 31.485 | 11055 |
| 1774650600 | 31.83 | -0.7 | -2.15 | 32.28 | 32.28 | 31.83 | 4629 |
| 1774564200 | 32.53 | -0.83 | -2.48 | 33.11 | 33.159999 | 32.53 | 6902 |
| 1774477800 | 33.3583 | 0.22 | 0.65 | 33.47 | 33.62 | 33.34 | 639 |
| 1774391400 | 33.143099 | -0.44 | -1.30 | 33.299999 | 33.35 | 33.143099 | 6622 |
| 1774305000 | 33.58 | 0.47 | 1.42 | 33.57 | 33.77 | 33.56 | 3807 |
| 1774045800 | 33.11 | -0.59 | -1.75 | 33.6 | 33.6 | 33.06 | 4566 |
| 1773959400 | 33.7 | -0.11 | -0.33 | 33.47 | 33.715 | 33.47 | 14267 |
| 1773873000 | 33.81 | -0.5 | -1.46 | 34.09 | 34.21 | 33.81 | 10227 |
| 1773786600 | 34.31 | 0.12 | 0.35 | 34.29 | 34.48 | 34.22 | 14478 |
| 1773700200 | 34.19 | 0.4 | 1.18 | 34.1 | 34.4 | 34.1 | 17189 |
| 1773441000 | 33.7902 | -0.42 | -1.23 | 34.27 | 34.335 | 33.76 | 6430 |
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.
