Premium
Pacer Swan SOS Conservative April (PSCW)
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 | 0.4 | 1.34770889488 | 29.68 | 30.08 | 29.68 | 108 | 29.95739838 | SP |
| 4 | 0.275 | 0.922663982553 | 29.805 | 30.08 | 29.66 | 1882 | 29.95555712 | SP |
| 12 | 1.095 | 3.77781611178 | 28.985 | 30.08 | 28.92 | 1495 | 29.74149189 | SP |
| 26 | 2.14 | 7.65926986399 | 27.94 | 30.08 | 27.9277 | 1285 | 29.05444139 | SP |
| 52 | 3.4108 | 12.7892850179 | 26.6692 | 30.08 | 26.43 | 4318 | 27.83723182 | SP |
| 156 | 8.15 | 37.1637026904 | 21.93 | 30.08 | 21.1103 | 7026 | 25.1637412 | SP |
| 260 | 8.6692 | 40.4898462458 | 21.4108 | 30.08 | 20.1421 | 5502 | 24.20325325 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 30.0093 | -0 | -0.00 | 30.01 | 30.01 | 30.0093 | 6 |
| 1782945000 | 30.01 | -0.01 | -0.02 | 30.0167 | 30.0167 | 30.01 | 8 |
| 1782858600 | 30.0167 | 0.06 | 0.21 | 29.9546 | 30.0167 | 29.9546 | 7 |
| 1782772200 | 29.9546 | 0.27 | 0.93 | 29.68 | 29.9546 | 29.68 | 410 |
| 1782513000 | 29.68 | -0.18 | -0.60 | 29.86 | 29.86 | 29.68 | 2 |
| 1782426600 | 29.86 | 0.02 | 0.08 | 29.835 | 29.86 | 29.835 | 0 |
| 1782340200 | 29.835 | -0.02 | -0.05 | 29.85 | 29.85 | 29.835 | 0 |
| 1782253800 | 29.85 | -0.1 | -0.33 | 29.95 | 29.95 | 29.85 | 0 |
| 1782167400 | 29.95 | -0.01 | -0.03 | 29.96 | 29.96 | 29.945 | 807 |
| 1781821800 | 29.96 | 0.09 | 0.30 | 29.8693 | 29.96 | 29.8693 | 24 |
| 1781735400 | 29.8693 | -0.14 | -0.45 | 30.005 | 30.005 | 29.8693 | 3222 |
| 1781649000 | 30.005 | -0.02 | -0.07 | 30.025 | 30.025 | 29.98 | 25151 |
| 1781562600 | 30.025 | 0.15 | 0.52 | 29.87 | 30.025 | 29.87 | 1 |
| 1781303400 | 29.87 | 0.21 | 0.71 | 29.66 | 29.87 | 29.66 | 1200 |
| 1781217000 | 29.66 | -0.01 | -0.05 | 29.6747 | 29.81 | 29.66 | 2692 |
| 1781130600 | 29.6747 | -0.13 | -0.45 | 29.8092 | 29.8092 | 29.6747 | 85 |
| 1781044200 | 29.8092 | -0.04 | -0.12 | 29.84 | 29.84 | 29.67 | 269 |
| 1780957800 | 29.845 | 0.04 | 0.13 | 29.805 | 29.845 | 29.805 | 0 |
| 1780698600 | 29.805 | -0.2 | -0.67 | 30.005 | 30.005 | 29.79 | 103 |
| 1780612200 | 30.005 | 0.03 | 0.10 | 29.975 | 30.005 | 29.975 | 0 |
| 1780525800 | 29.975 | -0.02 | -0.07 | 29.996 | 29.996 | 29.975 | 200 |
| 1780439400 | 29.996 | 0.01 | 0.02 | 30.06 | 30.06 | 29.996 | 544 |
| 1780353000 | 29.99 | 0.01 | 0.03 | 29.982 | 30.03 | 29.982 | 1736 |
| 1780093800 | 29.982 | 0.05 | 0.17 | 29.93 | 30.03 | 29.92 | 1020 |
| 1780007400 | 29.93 | 0.03 | 0.10 | 29.9 | 29.93 | 29.9 | 0 |
| 1779921000 | 29.9 | 0 | 0.02 | 29.895 | 29.9 | 29.895 | 5 |
| 1779834600 | 29.895 | 0.07 | 0.22 | 29.83 | 29.895 | 29.83 | 1414 |
| 1779489000 | 29.83 | 0.05 | 0.17 | 29.78 | 29.83 | 29.78 | 6078 |
| 1779402600 | 29.78 | -0.01 | -0.03 | 29.79 | 29.79 | 29.74 | 600 |
| 1779316200 | 29.79 | 0.05 | 0.17 | 29.74 | 29.79 | 29.74 | 3599 |
| 1779229800 | 29.74 | -0.01 | -0.03 | 29.75 | 29.75 | 29.74 | 89 |
| 1779143400 | 29.75 | -0 | -0.00 | 29.97 | 29.97 | 29.75 | 22 |
| 1778884200 | 29.7504 | -0.05 | -0.18 | 29.805 | 29.805 | 29.75 | 16 |
| 1778797800 | 29.805 | 0.03 | 0.10 | 29.775 | 29.805 | 29.775 | 400 |
| 1778711400 | 29.775 | 0.03 | 0.11 | 29.7428 | 29.775 | 29.71 | 2219 |
| 1778625000 | 29.7428 | 0 | 0.01 | 29.74 | 29.7428 | 29.67 | 606 |
| 1778538600 | 29.74 | 0 | 0.02 | 29.735 | 29.74 | 29.735 | 2 |
| 1778279400 | 29.735 | 0.05 | 0.15 | 29.6898 | 29.745 | 29.6898 | 1257 |
| 1778193000 | 29.6898 | -0 | -0.00 | 29.69 | 29.71 | 29.65 | 1635 |
| 1778106600 | 29.69 | 0.09 | 0.30 | 29.6 | 29.69 | 29.6 | 1103 |
| 1778020200 | 29.6 | 0.09 | 0.31 | 29.5078 | 29.6 | 29.5078 | 1600 |
| 1777933800 | 29.5078 | -0.08 | -0.26 | 29.5848 | 29.5848 | 29.5078 | 1090 |
| 1777674600 | 29.5848 | 0.03 | 0.12 | 29.55 | 29.5901 | 29.55 | 3276 |
| 1777588200 | 29.55 | 0.14 | 0.46 | 29.4149 | 29.55 | 29.4149 | 1210 |
| 1777501800 | 29.4149 | -0.03 | -0.09 | 29.44 | 29.44 | 29.4149 | 92 |
| 1777415400 | 29.44 | -0.03 | -0.08 | 29.465 | 29.465 | 29.44 | 158 |
| 1777329000 | 29.465 | -0.02 | -0.07 | 29.485 | 29.485 | 29.45 | 1126 |
| 1777069800 | 29.485 | 0.11 | 0.37 | 29.3764 | 29.485 | 29.3764 | 3221 |
| 1776983400 | 29.3764 | -0.05 | -0.18 | 29.43 | 29.43 | 29.36 | 7930 |
| 1776897000 | 29.43 | 0.08 | 0.27 | 29.35 | 29.44 | 29.35 | 3215 |
| 1776810600 | 29.35 | -0.04 | -0.12 | 29.3859 | 29.39 | 29.3401 | 1187 |
| 1776724200 | 29.3859 | -0.04 | -0.13 | 29.4236 | 29.4236 | 29.37 | 1855 |
| 1776465000 | 29.4236 | 0.13 | 0.46 | 29.43 | 29.43 | 29.4236 | 87 |
| 1776378600 | 29.29 | 0.03 | 0.09 | 29.2648 | 29.29 | 29.2648 | 188 |
| 1776292200 | 29.2648 | 0.06 | 0.20 | 29.205 | 29.28 | 29.205 | 710 |
| 1776205800 | 29.205 | 0.11 | 0.38 | 29.095 | 29.205 | 29.095 | 258 |
| 1776119400 | 29.095 | 0.11 | 0.38 | 28.985 | 29.095 | 28.92 | 1508 |
| 1775860200 | 28.985 | -0.01 | -0.03 | 28.995 | 29.05 | 28.985 | 1789 |
| 1775773800 | 28.995 | 0.11 | 0.38 | 28.8857 | 29 | 28.8857 | 592 |
| 1775687400 | 28.8857 | 0.3 | 1.05 | 29.03 | 29.03 | 28.8857 | 746 |
| 1775601000 | 28.5848 | 0 | 0.01 | 28.582 | 28.5848 | 28.51 | 843 |
| 1775514600 | 28.582 | 0.07 | 0.23 | 28.5156 | 28.582 | 28.5156 | 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
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.
