Premium
Pacer Swan SOS Conservative July (PSCJ)
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 | -0.001 | -0.00368229185846 | 27.157 | 27.2767 | 26.95 | 702 | 27.17134381 | SP |
| 4 | 0.6002 | 2.26014655932 | 26.5558 | 27.3011 | 26.49 | 460 | 27.15521047 | SP |
| 12 | 0.6465 | 2.43874837322 | 26.5095 | 27.3011 | 26.49 | 1627 | 26.81861594 | SP |
| 26 | 2.2412 | 8.99545651581 | 24.9148 | 27.3011 | 24.9148 | 5534 | 25.91948892 | SP |
| 52 | 3.186 | 13.2916145181 | 23.97 | 27.3011 | 23.82 | 5383 | 25.46550922 | SP |
| 156 | 6.0849 | 28.8779418255 | 21.0711 | 27.3011 | 18.7605 | 3147 | 23.34619699 | SP |
| 260 | 6.626 | 32.2747199221 | 20.53 | 27.3011 | 18.7605 | 3054 | 22.96907486 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 27.156 | -0.12 | -0.44 | 27.2767 | 27.2767 | 27.156 | 0 |
| 1738884600 | 27.2767 | 0.05 | 0.19 | 27.2248 | 27.2767 | 27.2248 | 0 |
| 1738798200 | 27.2248 | 0.04 | 0.14 | 27.1855 | 27.2248 | 27.12 | 389 |
| 1738711800 | 27.1855 | 0.11 | 0.41 | 27.0741 | 27.1855 | 27.07 | 2457 |
| 1738625400 | 27.0741 | -0.08 | -0.31 | 27.157 | 27.157 | 27 | 428 |
| 1738366200 | 27.157 | -0.07 | -0.25 | 27.2243 | 27.2243 | 27.157 | 0 |
| 1738279800 | 27.2243 | 0.04 | 0.13 | 27.1878 | 27.2243 | 27.16 | 313 |
| 1738193400 | 27.1878 | -0 | -0.01 | 27.19 | 27.19 | 27.16 | 226 |
| 1738107000 | 27.19 | 0.09 | 0.35 | 27.096 | 27.2 | 27.096 | 2435 |
| 1738020600 | 27.096 | -0.19 | -0.68 | 27.2818 | 27.2818 | 27.03 | 275 |
| 1737761400 | 27.2818 | 0.01 | 0.04 | 27.3011 | 27.3011 | 27.2818 | 0 |
| 1737675000 | 27.2699 | 0 | 0.00 | 27.2699 | 27.2699 | 27.2699 | 0 |
| 1737588600 | 27.2699 | 0.09 | 0.34 | 27.1775 | 27.2699 | 27.1775 | 910 |
| 1737502200 | 27.1775 | 0.15 | 0.57 | 27.0236 | 27.1775 | 27.0236 | 0 |
| 1737156600 | 27.0236 | 0.15 | 0.55 | 26.8759 | 27.0236 | 26.8759 | 0 |
| 1737070200 | 26.8759 | -0.05 | -0.19 | 26.9283 | 26.9283 | 26.8759 | 100 |
| 1736983800 | 26.9283 | 0.33 | 1.24 | 26.5973 | 26.9283 | 26.5973 | 166 |
| 1736897400 | 26.5973 | 0.01 | 0.03 | 26.5898 | 26.5973 | 26.53 | 147 |
| 1736811000 | 26.5898 | 0.03 | 0.13 | 26.5558 | 26.5898 | 26.49 | 196 |
| 1736551800 | 26.5558 | -0.24 | -0.88 | 26.7919 | 26.7919 | 26.51 | 1455 |
| 1736379000 | 26.7919 | 0.05 | 0.19 | 26.74 | 26.8 | 26.74 | 872 |
| 1736292600 | 26.74 | -0.18 | -0.68 | 26.9227 | 26.9227 | 26.74 | 3771 |
| 1736206200 | 26.9227 | 0.05 | 0.19 | 26.8706 | 27 | 26.8706 | 1180 |
| 1735947000 | 26.8706 | 0.22 | 0.83 | 26.6493 | 26.8706 | 26.6493 | 244 |
| 1735860600 | 26.6493 | -0.02 | -0.08 | 26.67 | 26.7 | 26.5941 | 241 |
| 1735687800 | 26.67 | -0.09 | -0.35 | 26.7649 | 26.7649 | 26.67 | 1886 |
| 1735601400 | 26.7649 | -0.11 | -0.42 | 26.83 | 26.83 | 26.68 | 2222 |
| 1735342200 | 26.8783 | -0.16 | -0.61 | 27.0432 | 27.0432 | 26.82 | 268 |
| 1735255800 | 27.0432 | 0.03 | 0.10 | 27.015 | 27.0432 | 27.015 | 4 |
| 1735077840 | 27.015 | 0.13 | 0.49 | 26.8843 | 27.015 | 26.8843 | 63 |
| 1734996600 | 26.8843 | 0.13 | 0.50 | 26.7518 | 26.8843 | 26.7518 | 369 |
| 1734737400 | 26.7518 | 0.17 | 0.62 | 26.5858 | 26.8 | 26.57 | 437 |
| 1734651000 | 26.5858 | -0.04 | -0.17 | 26.6299 | 26.67 | 26.5858 | 209 |
| 1734564600 | 26.6299 | -0.37 | -1.37 | 27 | 27.06 | 26.61 | 400 |
| 1734478200 | 27 | -0.06 | -0.23 | 27.0616 | 27.0616 | 27 | 3144 |
| 1734391800 | 27.0616 | 0.05 | 0.17 | 27.0161 | 27.09 | 27.0161 | 1090 |
| 1734132600 | 27.0161 | -0 | -0.01 | 27.018 | 27.018 | 27.0161 | 72 |
| 1734046200 | 27.018 | -0.08 | -0.29 | 27.0961 | 27.0961 | 27 | 300 |
| 1733959800 | 27.0961 | 0.11 | 0.42 | 26.983 | 27.1204 | 26.983 | 5374 |
| 1733873400 | 26.983 | -0.04 | -0.13 | 27.0189 | 27.03 | 26.97 | 6137 |
| 1733787000 | 27.0189 | -0.06 | -0.22 | 27.0798 | 27.0798 | 27.0189 | 0 |
| 1733527800 | 27.0798 | 0.04 | 0.16 | 27.0361 | 27.0798 | 27.0361 | 0 |
| 1733441400 | 27.0361 | -0.05 | -0.20 | 27.0906 | 27.0906 | 27.0361 | 1406 |
| 1733355000 | 27.0906 | 0.06 | 0.23 | 27.0297 | 27.0906 | 27.0297 | 200 |
| 1733268600 | 27.0297 | 0.01 | 0.03 | 27.0206 | 27.0297 | 26.99 | 19 |
| 1733182200 | 27.0206 | 0.07 | 0.26 | 26.9503 | 27.0206 | 26.9503 | 200 |
| 1732917840 | 26.9503 | 0.13 | 0.49 | 26.82 | 26.9503 | 26.82 | 0 |
| 1732750200 | 26.82 | -0.12 | -0.45 | 26.9412 | 26.9412 | 26.82 | 6718 |
| 1732663800 | 26.9412 | 0.08 | 0.30 | 26.8598 | 26.9412 | 26.8598 | 197 |
| 1732577400 | 26.8598 | 0.09 | 0.33 | 26.7716 | 26.8598 | 26.7716 | 266 |
| 1732318200 | 26.7716 | 0.08 | 0.31 | 26.69 | 26.7716 | 26.69 | 124 |
| 1732231800 | 26.69 | 0.05 | 0.20 | 26.6379 | 26.76 | 26.6379 | 42988 |
| 1732145400 | 26.6379 | -0.01 | -0.02 | 26.644 | 26.644 | 26.6379 | 0 |
| 1732059000 | 26.644 | 0.04 | 0.17 | 26.5993 | 26.644 | 26.5993 | 0 |
| 1731972600 | 26.5993 | 0.09 | 0.34 | 26.5095 | 26.5993 | 26.5095 | 0 |
| 1731713400 | 26.5095 | -0.21 | -0.77 | 26.7151 | 26.7151 | 26.5095 | 1000 |
| 1731627000 | 26.7151 | -0.1 | -0.38 | 26.8179 | 26.8179 | 26.7151 | 0 |
| 1731540600 | 26.8179 | 0.03 | 0.12 | 26.7854 | 26.82 | 26.7854 | 1800 |
| 1731454200 | 26.7854 | -0.01 | -0.04 | 26.7961 | 26.7961 | 26.7854 | 1 |
| 1731367800 | 26.7961 | -0.03 | -0.10 | 26.8239 | 26.8239 | 26.7961 | 0 |
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
