Premium
Pacer Swan SOS Conservative October (PSCQ)
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 | 0.2086 | 0.668345540412 | 31.2114 | 31.42 | 31.2114 | 82 | 31.32600031 | SP |
| 4 | 0.6 | 1.94678780013 | 30.82 | 31.42 | 30.82 | 2115 | 31.09244266 | SP |
| 12 | 1.3 | 4.3160690571 | 30.12 | 31.42 | 30.12 | 786 | 31.02622392 | SP |
| 26 | 1.6602 | 5.5786665233 | 29.7598 | 31.42 | 28.4494 | 940 | 30.13841567 | SP |
| 52 | 3.5852 | 12.8802793625 | 27.8348 | 31.42 | 27.74 | 2330 | 29.3361403 | SP |
| 156 | 9.33 | 42.2363060208 | 22.09 | 31.42 | 22.09 | 3870 | 26.85526931 | SP |
| 260 | 10.8355 | 52.6391216692 | 20.5845 | 31.42 | 19.1892 | 3344 | 25.06818907 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 31.42 | 0.07 | 0.22 | 31.35 | 31.42 | 31.35 | 988 |
| 1783636200 | 31.35 | 0.09 | 0.28 | 31.2625 | 31.35 | 31.2625 | 7 |
| 1783549800 | 31.2625 | -0.02 | -0.06 | 31.28 | 31.28 | 31.2625 | 7 |
| 1783463400 | 31.28 | -0.05 | -0.15 | 31.3278 | 31.3278 | 31.28 | 6 |
| 1783377000 | 31.3278 | 0.12 | 0.37 | 31.2114 | 31.3278 | 31.2114 | 307 |
| 1783031400 | 31.2114 | -0 | -0.01 | 31.2136 | 31.24 | 31.2114 | 334 |
| 1782945000 | 31.2136 | 0 | 0.01 | 31.21 | 31.2136 | 31.21 | 111 |
| 1782858600 | 31.21 | 0.1 | 0.31 | 31.115 | 31.21 | 31.115 | 6 |
| 1782772200 | 31.115 | 0.29 | 0.92 | 30.83 | 31.115 | 30.83 | 109 |
| 1782513000 | 30.83 | -0.12 | -0.37 | 30.945 | 30.95 | 30.83 | 2972 |
| 1782426600 | 30.945 | 0.01 | 0.03 | 30.935 | 30.99 | 30.92 | 8857 |
| 1782340200 | 30.935 | -0.03 | -0.11 | 30.9684 | 31.01 | 30.935 | 101 |
| 1782253800 | 30.9684 | -0.16 | -0.52 | 31.13 | 31.13 | 30.9684 | 0 |
| 1782167400 | 31.13 | -0.02 | -0.07 | 31.1518 | 31.1518 | 31.13 | 1 |
| 1781821800 | 31.1518 | 0.14 | 0.46 | 31.0098 | 31.1518 | 31.0098 | 7 |
| 1781735400 | 31.0098 | -0.16 | -0.52 | 31.1721 | 31.1721 | 31.0098 | 142 |
| 1781649000 | 31.1721 | -0.02 | -0.06 | 31.1907 | 31.1907 | 31.16 | 25000 |
| 1781562600 | 31.1907 | 0.21 | 0.68 | 30.9793 | 31.1907 | 30.9793 | 0 |
| 1781303400 | 30.9793 | 0.16 | 0.52 | 30.82 | 30.9793 | 30.82 | 98 |
| 1781217000 | 30.82 | 0.12 | 0.39 | 30.7007 | 30.87 | 30.7007 | 2453 |
| 1781130600 | 30.7007 | -0.15 | -0.49 | 30.853 | 30.853 | 30.7007 | 10 |
| 1781044200 | 30.853 | -0.07 | -0.24 | 30.9266 | 30.9266 | 30.75 | 101 |
| 1780957800 | 30.9266 | 0.04 | 0.14 | 30.882 | 30.9266 | 30.882 | 0 |
| 1780698600 | 30.882 | -0.27 | -0.86 | 31.15 | 31.15 | 30.882 | 0 |
| 1780612200 | 31.15 | 0.04 | 0.12 | 31.1137 | 31.15 | 31.1137 | 37 |
| 1780525800 | 31.1137 | -0.04 | -0.13 | 31.1534 | 31.1534 | 31.1137 | 3 |
| 1780439400 | 31.1534 | 0 | 0.01 | 31.15 | 31.1534 | 31.15 | 0 |
| 1780353000 | 31.15 | 0.02 | 0.08 | 31.125 | 31.15 | 31.125 | 0 |
| 1780093800 | 31.125 | 0.02 | 0.06 | 31.105 | 31.125 | 31.105 | 2 |
| 1780007400 | 31.105 | 0.08 | 0.27 | 31.0205 | 31.105 | 31.0205 | 30 |
| 1779921000 | 31.0205 | 0.01 | 0.03 | 31.01 | 31.0205 | 31.01 | 87 |
| 1779834600 | 31.01 | 0.06 | 0.18 | 31.06 | 31.06 | 31 | 14 |
| 1779489000 | 30.954 | 0.04 | 0.13 | 30.9126 | 30.954 | 30.9126 | 16 |
| 1779402600 | 30.9126 | 0.05 | 0.16 | 30.8644 | 30.9126 | 30.84 | 225 |
| 1779316200 | 30.8644 | 0.1 | 0.34 | 30.75 | 30.8644 | 30.75 | 204 |
| 1779229800 | 30.7604 | -0.06 | -0.21 | 30.62 | 30.7604 | 30.62 | 5 |
| 1779143400 | 30.825 | 0.01 | 0.05 | 30.8102 | 30.825 | 30.8 | 12 |
| 1778884200 | 30.8102 | -0.09 | -0.29 | 30.9 | 30.9 | 30.8102 | 2 |
| 1778797800 | 30.9 | 0.06 | 0.20 | 30.8395 | 30.9 | 30.8395 | 0 |
| 1778711400 | 30.8395 | 0.05 | 0.16 | 30.7891 | 30.8395 | 30.7891 | 0 |
| 1778625000 | 30.7891 | 0 | 0.01 | 30.7851 | 30.7891 | 30.7851 | 0 |
| 1778538600 | 30.7851 | 0.02 | 0.05 | 30.77 | 30.7851 | 30.77 | 1 |
| 1778279400 | 30.77 | 0.08 | 0.26 | 30.6891 | 30.77 | 30.6891 | 419 |
| 1778193000 | 30.6891 | -0.03 | -0.08 | 30.715 | 30.715 | 30.6891 | 2 |
| 1778106600 | 30.715 | 0.14 | 0.44 | 30.58 | 30.715 | 30.58 | 0 |
| 1778020200 | 30.58 | 0.11 | 0.38 | 30.465 | 30.58 | 30.465 | 29 |
| 1777933800 | 30.465 | -0.07 | -0.24 | 30.5387 | 30.5387 | 30.465 | 42 |
| 1777674600 | 30.5387 | 0.04 | 0.13 | 30.5002 | 30.58 | 30.5002 | 1377 |
| 1777588200 | 30.5002 | 0.16 | 0.54 | 30.3352 | 30.5002 | 30.3352 | 421 |
| 1777501800 | 30.3352 | 0.01 | 0.02 | 30.33 | 30.3352 | 30.33 | 3 |
| 1777415400 | 30.33 | -0.08 | -0.25 | 30.405 | 30.405 | 30.33 | 14 |
| 1777329000 | 30.405 | 0.02 | 0.07 | 30.385 | 30.405 | 30.385 | 0 |
| 1777069800 | 30.385 | 0.12 | 0.39 | 30.2676 | 30.385 | 30.2676 | 454 |
| 1776983400 | 30.2676 | -0.04 | -0.14 | 30.31 | 30.31 | 30.18 | 274 |
| 1776897000 | 30.31 | 0.13 | 0.45 | 30.1751 | 30.31 | 30.1751 | 166 |
| 1776810600 | 30.1751 | -0.09 | -0.30 | 30.2658 | 30.2658 | 30.1751 | 48 |
| 1776724200 | 30.2658 | -0.04 | -0.13 | 30.305 | 30.305 | 30.24 | 148 |
| 1776465000 | 30.305 | 0.18 | 0.61 | 30.12 | 30.31 | 30.12 | 161 |
| 1776378600 | 30.12 | 0.03 | 0.08 | 30.0949 | 30.12 | 30.0949 | 55 |
| 1776292200 | 30.0949 | 0.11 | 0.38 | 29.9814 | 30.0949 | 29.9814 | 186 |
| 1776205800 | 29.9814 | 0.2 | 0.66 | 29.7849 | 29.9814 | 29.7849 | 2000 |
| 1776119400 | 29.7849 | 0.15 | 0.52 | 29.631 | 29.7849 | 29.631 | 25 |
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.
