Premium
Praxis Impact Large Cap Value ETF (PRXV)
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 | -0.0893 | -0.256609195402 | 34.8 | 34.9 | 34.25 | 2926 | 34.40501254 | SP |
| 4 | 1.0007 | 2.96855532483 | 33.71 | 34.9 | 33.57 | 4643 | 33.97902916 | SP |
| 12 | 3.9707 | 12.9170461939 | 30.74 | 34.9 | 30.74 | 4862 | 32.95075164 | SP |
| 26 | 4.1457 | 13.5635530836 | 30.565 | 34.9 | 30.2799 | 5905 | 32.1508294 | SP |
| 52 | 6.9308 | 24.9489738984 | 27.7799 | 34.9 | 27.69 | 7681 | 30.37179493 | SP |
| 156 | 9.3107 | 36.6562992126 | 25.4 | 34.9 | 25.01 | 11408 | 28.64591985 | SP |
| 260 | 9.3107 | 36.6562992126 | 25.4 | 34.9 | 25.01 | 11408 | 28.64591985 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 34.7107 | -0.1 | -0.29 | 34.43 | 34.78 | 34.43 | 6360 |
| 1782167400 | 34.8124 | 0.29 | 0.83 | 34.51 | 34.86 | 34.51 | 548 |
| 1781821800 | 34.5243 | 0.26 | 0.75 | 34.66 | 34.66 | 34.5243 | 2224 |
| 1781735400 | 34.2668 | -0.41 | -1.18 | 34.51 | 34.89 | 34.25 | 7111 |
| 1781649000 | 34.6763 | -0.02 | -0.07 | 34.8 | 34.9 | 34.6763 | 1822 |
| 1781562600 | 34.7 | 0.17 | 0.49 | 34.76 | 34.86 | 34.7 | 5887 |
| 1781303400 | 34.5301 | 0.33 | 0.97 | 34.2 | 34.6 | 34.2 | 3986 |
| 1781217000 | 34.2 | 0.48 | 1.41 | 33.77 | 34.3 | 33.77 | 2991 |
| 1781130600 | 33.724 | -0.18 | -0.54 | 33.84 | 34.12 | 33.724 | 2041 |
| 1781044200 | 33.9069 | 0.14 | 0.41 | 33.94 | 34.08 | 33.59 | 6344 |
| 1780957800 | 33.77 | 0.03 | 0.09 | 33.93 | 34.03 | 33.77 | 4022 |
| 1780698600 | 33.7383 | -0.47 | -1.37 | 34 | 34.05 | 33.685 | 10167 |
| 1780612200 | 34.2079 | 0.26 | 0.76 | 34 | 34.24 | 34 | 3523 |
| 1780525800 | 33.95 | -0.01 | -0.03 | 33.83 | 34.01 | 33.83 | 1579 |
| 1780439400 | 33.96 | 0.29 | 0.86 | 33.57 | 33.96 | 33.57 | 4892 |
| 1780353000 | 33.67 | -0.05 | -0.14 | 33.75 | 33.75 | 33.58 | 9074 |
| 1780093800 | 33.7157 | -0.01 | -0.04 | 33.75 | 33.805 | 33.6911 | 2887 |
| 1780007400 | 33.73 | 0.04 | 0.11 | 33.59 | 33.8201 | 33.59 | 10242 |
| 1779921000 | 33.6943 | -0.08 | -0.22 | 33.8 | 33.82 | 33.68 | 6812 |
| 1779834600 | 33.7695 | 0.23 | 0.69 | 33.71 | 33.7699 | 33.71 | 2074 |
| 1779489000 | 33.537 | 0.25 | 0.76 | 33.33 | 33.625 | 33.33 | 1735 |
| 1779402600 | 33.284 | 0.08 | 0.23 | 33.02 | 33.284 | 33.02 | 1983 |
| 1779316200 | 33.206699 | 0.28 | 0.84 | 32.97 | 33.22 | 32.97 | 1352 |
| 1779229800 | 32.929699 | -0.08 | -0.26 | 32.78 | 33.13 | 32.78 | 5796 |
| 1779143400 | 33.0141 | 0.09 | 0.26 | 32.9 | 33.06 | 32.9 | 8116 |
| 1778884200 | 32.9289 | -0.38 | -1.14 | 33.03 | 33.119999 | 32.9289 | 3502 |
| 1778797800 | 33.31 | 0.17 | 0.53 | 33.14 | 33.32 | 33.14 | 8738 |
| 1778711400 | 33.135599 | -0.04 | -0.13 | 33.1 | 33.14 | 33.03 | 1219 |
| 1778625000 | 33.1796 | 0.08 | 0.24 | 32.979999 | 33.1796 | 32.89 | 2073 |
| 1778538600 | 33.1 | 0.12 | 0.36 | 33.119999 | 33.159999 | 33.1 | 2518 |
| 1778279400 | 32.9825 | 0.21 | 0.65 | 32.85 | 32.9825 | 32.85 | 243 |
| 1778193000 | 32.77 | -0.39 | -1.18 | 32.96 | 32.96 | 32.759999 | 8442 |
| 1778106600 | 33.1619 | 0.23 | 0.70 | 33.04 | 33.1619 | 33.02 | 2981 |
| 1778020200 | 32.93 | 0.37 | 1.14 | 32.71 | 33 | 32.71 | 3079 |
| 1777933800 | 32.56 | -0.26 | -0.79 | 32.71 | 32.85 | 32.56 | 7175 |
| 1777674600 | 32.82 | -0.12 | -0.36 | 33.07 | 33.07 | 32.82 | 9351 |
| 1777588200 | 32.939999 | 0.47 | 1.45 | 32.39 | 32.95 | 32.39 | 7762 |
| 1777501800 | 32.47 | 0.03 | 0.09 | 32.32 | 32.47 | 32.32 | 17656 |
| 1777415400 | 32.439999 | -0.03 | -0.10 | 32.549999 | 32.549999 | 32.38 | 4927 |
| 1777329000 | 32.4711 | 0.01 | 0.04 | 32.4 | 32.58 | 32.4 | 1555 |
| 1777069800 | 32.458199 | -0.09 | -0.28 | 32.57 | 32.57 | 32.458199 | 4853 |
| 1776983400 | 32.549999 | 0.22 | 0.68 | 32.39 | 32.5736 | 32.369999 | 5621 |
| 1776897000 | 32.33 | -0.02 | -0.06 | 32.479999 | 32.479999 | 32.25 | 3388 |
| 1776810600 | 32.35 | -0.13 | -0.41 | 32.549999 | 32.64 | 32.31 | 5470 |
| 1776724200 | 32.4839 | -0.01 | -0.04 | 32.58 | 32.58 | 32.4839 | 5401 |
| 1776465000 | 32.4985 | 0.27 | 0.84 | 32.479999 | 32.5386 | 32.46 | 12279 |
| 1776378600 | 32.2289 | 0.07 | 0.22 | 32.009999 | 32.2289 | 32.009999 | 5222 |
| 1776292200 | 32.1588 | -0.14 | -0.42 | 32.189999 | 32.189999 | 32.07 | 578 |
| 1776205800 | 32.295 | 0.13 | 0.41 | 32.1 | 32.299999 | 32.1 | 9024 |
| 1776119400 | 32.1637 | 0.2 | 0.63 | 31.86 | 32.1637 | 31.86 | 586 |
| 1775860200 | 31.963 | -0.26 | -0.81 | 32.21 | 32.21 | 31.963 | 4881 |
| 1775773800 | 32.2244 | 0.17 | 0.54 | 31.92 | 32.31 | 31.92 | 3437 |
| 1775687400 | 32.052799 | 0.77 | 2.45 | 31.85 | 32.052799 | 31.85 | 5363 |
| 1775601000 | 31.2852 | -0.04 | -0.12 | 31.24 | 31.2999 | 31.2 | 2445 |
| 1775514600 | 31.3222 | 0.09 | 0.30 | 31.45 | 31.45 | 31.285 | 1464 |
| 1775169000 | 31.23 | 0.04 | 0.13 | 30.84 | 31.255 | 30.84 | 8597 |
| 1775082600 | 31.1894 | 0.1 | 0.32 | 31.25 | 31.29 | 31.1347 | 4431 |
| 1774996200 | 31.09 | 0.51 | 1.68 | 30.74 | 31.09 | 30.74 | 5676 |
| 1774909800 | 30.5757 | -0.15 | -0.50 | 30.77 | 30.835 | 30.51 | 9010 |
| 1774650600 | 30.73 | -0.3 | -0.97 | 30.975 | 30.9799 | 30.73 | 2367 |
| 1774564200 | 31.03 | -0.23 | -0.74 | 31.2 | 31.29 | 31.03 | 2716 |
| 1774477800 | 31.2608 | 0.14 | 0.45 | 31.21 | 31.32 | 31.1901 | 1632 |
| 1774391400 | 31.12 | 0.11 | 0.37 | 30.69 | 31.24 | 30.69 | 4958 |
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.
