Premium
Pacer Swan SOS Conservative July (PSCJ)
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 | 0.165 | 0.521986713065 | 31.61 | 31.79 | 31.61 | 915 | 31.65608811 | SP |
| 4 | 0.305 | 0.969176993963 | 31.47 | 31.79 | 31.47 | 593 | 31.6201725 | SP |
| 12 | 0.935 | 3.0317769131 | 30.84 | 31.79 | 30.84 | 267 | 31.54993708 | SP |
| 26 | 1.495 | 4.93725231176 | 30.28 | 31.79 | 29.158 | 433 | 30.50775868 | SP |
| 52 | 3.3002 | 11.5898970318 | 28.4748 | 31.79 | 28.43 | 1232 | 29.23267728 | SP |
| 156 | 9.885 | 45.1576062129 | 21.89 | 31.79 | 21.0939 | 3738 | 25.74765623 | SP |
| 260 | 11.1905 | 54.363720275 | 20.5845 | 31.79 | 18.7605 | 3166 | 24.1316318 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 31.775 | 0.14 | 0.43 | 31.6379 | 31.79 | 31.6379 | 477 |
| 1783549800 | 31.6379 | -0.03 | -0.11 | 31.6728 | 31.6728 | 31.61 | 3167 |
| 1783463400 | 31.6728 | -0.09 | -0.29 | 31.7652 | 31.7652 | 31.6728 | 7 |
| 1783377000 | 31.7652 | 0.16 | 0.49 | 31.61 | 31.7652 | 31.61 | 7 |
| 1783031400 | 31.61 | -0 | -0.00 | 31.6111 | 31.645 | 31.53 | 361 |
| 1782945000 | 31.6111 | -0.04 | -0.14 | 31.655 | 31.66 | 31.6 | 359 |
| 1782858600 | 31.655 | 0.01 | 0.03 | 31.645 | 31.655 | 31.63 | 106 |
| 1782772200 | 31.645 | 0.09 | 0.30 | 31.55 | 31.645 | 31.55 | 198 |
| 1782513000 | 31.55 | -0.07 | -0.22 | 31.6188 | 31.63 | 31.55 | 2 |
| 1782426600 | 31.6188 | -0 | -0.00 | 31.62 | 31.62 | 31.6188 | 0 |
| 1782340200 | 31.62 | 0.01 | 0.02 | 31.53 | 31.63 | 31.53 | 2921 |
| 1782253800 | 31.6149 | 0 | 0.02 | 31.61 | 31.6149 | 31.61 | 1 |
| 1782167400 | 31.61 | 0.02 | 0.06 | 31.59 | 31.61 | 31.59 | 500 |
| 1781821800 | 31.59 | 0.01 | 0.03 | 31.58 | 31.59 | 31.58 | 1560 |
| 1781735400 | 31.58 | -0.01 | -0.02 | 31.585 | 31.585 | 31.58 | 0 |
| 1781649000 | 31.585 | -0.01 | -0.02 | 31.59 | 31.59 | 31.585 | 0 |
| 1781562600 | 31.59 | 0.05 | 0.16 | 31.54 | 31.59 | 31.54 | 0 |
| 1781303400 | 31.54 | 0.07 | 0.22 | 31.47 | 31.54 | 31.47 | 1001 |
| 1781217000 | 31.47 | 0.05 | 0.16 | 31.42 | 31.47 | 31.42 | 1966 |
| 1781130600 | 31.42 | -0.05 | -0.16 | 31.47 | 31.47 | 31.42 | 0 |
| 1781044200 | 31.47 | -0.03 | -0.10 | 31.5 | 31.5 | 31.43 | 1293 |
| 1780957800 | 31.5 | 0.05 | 0.14 | 31.4549 | 31.5 | 31.4549 | 0 |
| 1780698600 | 31.4549 | -0.08 | -0.24 | 31.53 | 31.53 | 31.4549 | 28 |
| 1780612200 | 31.53 | 0.02 | 0.05 | 31.515 | 31.53 | 31.515 | 0 |
| 1780525800 | 31.515 | 0 | 0.00 | 31.515 | 31.515 | 31.515 | 0 |
| 1780439400 | 31.515 | 0 | 0.02 | 31.51 | 31.515 | 31.51 | 0 |
| 1780353000 | 31.51 | 0.01 | 0.02 | 31.505 | 31.51 | 31.505 | 0 |
| 1780093800 | 31.505 | 0.02 | 0.08 | 31.48 | 31.505 | 31.48 | 0 |
| 1780007400 | 31.48 | 0.02 | 0.05 | 31.465 | 31.48 | 31.465 | 0 |
| 1779921000 | 31.465 | 0.01 | 0.03 | 31.455 | 31.465 | 31.455 | 0 |
| 1779834600 | 31.455 | 0.02 | 0.08 | 31.62 | 31.62 | 31.455 | 65 |
| 1779489000 | 31.43 | 0.04 | 0.13 | 31.39 | 31.43 | 31.39 | 0 |
| 1779402600 | 31.39 | 0.02 | 0.06 | 31.37 | 31.39 | 31.37 | 0 |
| 1779316200 | 31.37 | 0.04 | 0.11 | 31.335 | 31.37 | 31.335 | 43 |
| 1779229800 | 31.335 | 0.01 | 0.02 | 31.33 | 31.335 | 31.33 | 0 |
| 1779143400 | 31.33 | -0.01 | -0.02 | 31.335 | 31.37 | 31.33 | 171 |
| 1778884200 | 31.335 | -0.02 | -0.06 | 31.355 | 31.355 | 31.335 | 71 |
| 1778797800 | 31.355 | 0.03 | 0.08 | 31.33 | 31.355 | 31.33 | 0 |
| 1778711400 | 31.33 | 0.03 | 0.11 | 31.295 | 31.33 | 31.295 | 0 |
| 1778625000 | 31.295 | -0.01 | -0.02 | 31.3 | 31.3 | 31.295 | 0 |
| 1778538600 | 31.3 | 0.02 | 0.06 | 31.28 | 31.3 | 31.28 | 0 |
| 1778279400 | 31.28 | 0.05 | 0.16 | 31.23 | 31.28 | 31.23 | 0 |
| 1778193000 | 31.23 | -0.02 | -0.05 | 31.245 | 31.245 | 31.23 | 0 |
| 1778106600 | 31.245 | 0.09 | 0.27 | 31.16 | 31.245 | 31.16 | 309 |
| 1778020200 | 31.16 | 0.06 | 0.19 | 31.1 | 31.16 | 31.1 | 0 |
| 1777933800 | 31.1 | -0.05 | -0.17 | 31.1535 | 31.1535 | 31.1 | 120 |
| 1777674600 | 31.1535 | 0.05 | 0.17 | 31.1004 | 31.1535 | 31.1004 | 9 |
| 1777588200 | 31.1004 | 0.11 | 0.37 | 30.9857 | 31.1004 | 30.9857 | 0 |
| 1777501800 | 30.9857 | -0.02 | -0.08 | 31.01 | 31.01 | 30.9857 | 0 |
| 1777415400 | 31.01 | -0.02 | -0.06 | 31.03 | 31.03 | 31.01 | 4 |
| 1777329000 | 31.03 | 0.04 | 0.11 | 30.995 | 31.03 | 30.995 | 73 |
| 1777069800 | 30.995 | 0.08 | 0.27 | 30.9125 | 30.995 | 30.9125 | 157 |
| 1776983400 | 30.9125 | -0.04 | -0.12 | 30.95 | 30.95 | 30.85 | 214 |
| 1776897000 | 30.95 | 0.07 | 0.23 | 30.88 | 30.95 | 30.88 | 0 |
| 1776810600 | 30.88 | -0.04 | -0.13 | 30.9202 | 30.9202 | 30.88 | 3 |
| 1776724200 | 30.9202 | -0.03 | -0.10 | 30.95 | 30.95 | 30.9202 | 0 |
| 1776465000 | 30.95 | 0.11 | 0.36 | 30.84 | 30.95 | 30.84 | 3 |
| 1776378600 | 30.84 | 0.02 | 0.07 | 30.8198 | 30.84 | 30.8 | 168 |
| 1776292200 | 30.8198 | 0.08 | 0.28 | 30.7351 | 30.8198 | 30.7351 | 21 |
| 1776205800 | 30.7351 | 0.13 | 0.43 | 30.6039 | 30.7351 | 30.6039 | 0 |
| 1776119400 | 30.6039 | 0.15 | 0.51 | 30.45 | 30.6039 | 30.45 | 15 |
| 1775860200 | 30.45 | -0.02 | -0.07 | 30.47 | 30.47 | 30.45 | 8 |
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.
