Premium
Pacer Swan SOS Flex January ETF (PSFD)
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 | -0.58 | -1.45472786556 | 39.87 | 39.87 | 39.02 | 505 | 39.47632212 | SP |
| 4 | 0.0266 | 0.0677475715297 | 39.2634 | 39.875 | 39.02 | 1293 | 39.50830851 | SP |
| 12 | 2.1437 | 5.77096507593 | 37.1463 | 39.875 | 35.7725 | 2090 | 38.11037669 | SP |
| 26 | 2.08 | 5.58989518947 | 37.21 | 39.875 | 35.7725 | 5191 | 37.69485905 | SP |
| 52 | 5.3301 | 15.6952758989 | 33.9599 | 39.875 | 33.79 | 3567 | 37.04107752 | SP |
| 156 | 12.9743 | 49.3025076285 | 26.3157 | 39.875 | 25.506 | 3913 | 32.21467655 | SP |
| 260 | 16.5005 | 72.4039579631 | 22.7895 | 39.875 | 21 | 6055 | 26.82539374 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 39.3794 | -0.13 | -0.33 | 39.51 | 39.56 | 39.02 | 1172 |
| 1780957800 | 39.51 | 0.1 | 0.26 | 39.408 | 39.59 | 39.408 | 627 |
| 1780698600 | 39.408 | -0.43 | -1.08 | 39.8398 | 39.8398 | 39.408 | 368 |
| 1780612200 | 39.8398 | 0.05 | 0.12 | 39.7922 | 39.8398 | 39.79 | 82 |
| 1780525800 | 39.7922 | -0.08 | -0.21 | 39.87 | 39.87 | 39.79 | 278 |
| 1780439400 | 39.875 | 0.01 | 0.01 | 39.87 | 39.875 | 39.86 | 608 |
| 1780353000 | 39.87 | 0.02 | 0.05 | 39.85 | 39.87 | 39.83 | 734 |
| 1780093800 | 39.85 | 0.09 | 0.21 | 39.765 | 39.85 | 39.765 | 3550 |
| 1780007400 | 39.765 | 0.13 | 0.33 | 39.6357 | 39.765 | 39.6357 | 470 |
| 1779921000 | 39.6357 | -0 | -0.01 | 39.64 | 39.66 | 39.6357 | 341 |
| 1779834600 | 39.64 | 0.1 | 0.25 | 39.5417 | 39.65 | 39.5417 | 740 |
| 1779489000 | 39.5417 | 0.09 | 0.23 | 39.45 | 39.59 | 39.45 | 1622 |
| 1779402600 | 39.45 | 0.06 | 0.16 | 39.3876 | 39.48 | 39.37 | 1243 |
| 1779316200 | 39.3876 | 0.12 | 0.30 | 39.27 | 39.42 | 39.27 | 3134 |
| 1779229800 | 39.27 | -0.06 | -0.14 | 39.3269 | 39.3269 | 39.21 | 207 |
| 1779143400 | 39.3269 | 0.03 | 0.07 | 39.3 | 39.37 | 39.26 | 719 |
| 1778884200 | 39.3 | -0.17 | -0.43 | 39.47 | 39.47 | 39.3 | 863 |
| 1778797800 | 39.47 | 0.11 | 0.28 | 39.36 | 39.47 | 39.36 | 299 |
| 1778711400 | 39.36 | 0.1 | 0.25 | 39.2634 | 39.39 | 39.2634 | 7515 |
| 1778625000 | 39.2634 | -0.05 | -0.12 | 39.31 | 39.31 | 39.135 | 2228 |
| 1778538600 | 39.31 | 0.04 | 0.10 | 39.27 | 39.35 | 39.27 | 1829 |
| 1778279400 | 39.27 | 0.13 | 0.34 | 39.18 | 39.32 | 39.18 | 8218 |
| 1778193000 | 39.1375 | -0.05 | -0.13 | 39.1871 | 39.21 | 39.13 | 742 |
| 1778106600 | 39.1871 | 0.23 | 0.59 | 38.9577 | 39.1871 | 38.9577 | 482 |
| 1778020200 | 38.9577 | 0.15 | 0.38 | 38.8086 | 39.01 | 38.8086 | 2968 |
| 1777933800 | 38.8086 | -0.15 | -0.39 | 38.9606 | 38.9606 | 38.8086 | 14276 |
| 1777674600 | 38.9606 | 0.13 | 0.34 | 38.83 | 39.04 | 38.83 | 120 |
| 1777588200 | 38.83 | 0.24 | 0.62 | 38.59 | 38.83 | 38.59 | 680 |
| 1777501800 | 38.59 | -0.04 | -0.10 | 38.6297 | 38.6297 | 38.56 | 2578 |
| 1777415400 | 38.6297 | -0.07 | -0.18 | 38.51 | 38.6297 | 38.51 | 286 |
| 1777329000 | 38.6998 | 0.02 | 0.06 | 38.6749 | 38.71 | 38.67 | 2109 |
| 1777069800 | 38.6749 | 0.1 | 0.27 | 38.57 | 38.6749 | 38.57 | 237 |
| 1776983400 | 38.57 | -0.05 | -0.13 | 38.62 | 38.62 | 38.481 | 1846 |
| 1776897000 | 38.62 | 0.21 | 0.55 | 38.41 | 38.62 | 38.41 | 1268 |
| 1776810600 | 38.41 | -0.1 | -0.25 | 38.5069 | 38.56 | 38.41 | 478 |
| 1776724200 | 38.5069 | -0.07 | -0.19 | 38.59 | 38.59 | 38.485 | 933 |
| 1776465000 | 38.5807 | 0.27 | 0.70 | 38.312 | 38.5807 | 38.312 | 2738 |
| 1776378600 | 38.312 | 0.05 | 0.14 | 38.2598 | 38.312 | 38.2598 | 237 |
| 1776292200 | 38.2598 | 0.16 | 0.43 | 38.0961 | 38.2598 | 38.0961 | 409 |
| 1776205800 | 38.0961 | 0.23 | 0.61 | 37.8635 | 38.0961 | 37.8635 | 73 |
| 1776119400 | 37.8635 | 0.25 | 0.66 | 37.6159 | 37.8635 | 37.5 | 2363 |
| 1775860200 | 37.6159 | -0.04 | -0.12 | 37.66 | 37.66 | 37.6159 | 103 |
| 1775773800 | 37.66 | 0.21 | 0.55 | 37.453 | 37.66 | 37.453 | 1623 |
| 1775687400 | 37.453 | 0.63 | 1.71 | 36.8234 | 37.485 | 36.8234 | 3096 |
| 1775601000 | 36.8234 | -0.03 | -0.08 | 36.8534 | 36.8534 | 36.56 | 5781 |
| 1775514600 | 36.8534 | 0.1 | 0.26 | 36.7571 | 36.8534 | 36.7571 | 5409 |
| 1775169000 | 36.7571 | 0.11 | 0.29 | 36.65 | 36.7571 | 36.32 | 11942 |
| 1775082600 | 36.65 | 0.15 | 0.40 | 36.5028 | 36.78 | 36.5028 | 10178 |
| 1774996200 | 36.5028 | 0.73 | 2.04 | 35.7725 | 36.5028 | 35.7725 | 2230 |
| 1774909800 | 35.7725 | -0.12 | -0.33 | 36.03 | 36.06 | 35.7725 | 2114 |
| 1774650600 | 35.89 | -0.42 | -1.15 | 36.3076 | 36.3076 | 35.87 | 1514 |
| 1774564200 | 36.3076 | -0.42 | -1.14 | 36.7265 | 36.7265 | 36.3076 | 151 |
| 1774477800 | 36.7265 | 0.15 | 0.42 | 36.5734 | 36.77 | 36.5734 | 1096 |
| 1774391400 | 36.5734 | -0.11 | -0.31 | 36.43 | 36.6 | 36.43 | 786 |
| 1774305000 | 36.6857 | 0.41 | 1.12 | 36.67 | 36.87 | 36.67 | 1261 |
| 1774045800 | 36.28 | -0.45 | -1.22 | 36.7295 | 36.7295 | 36.255 | 1618 |
| 1773959400 | 36.7295 | -0.04 | -0.11 | 36.7708 | 36.7708 | 36.62 | 439 |
| 1773873000 | 36.7708 | -0.38 | -1.01 | 37.1463 | 37.1463 | 36.7708 | 186 |
| 1773786600 | 37.1463 | 0.08 | 0.21 | 37.07 | 37.1463 | 37.07 | 4 |
| 1773700200 | 37.07 | 0.31 | 0.84 | 36.94 | 37.16 | 36.94 | 315 |
| 1773441000 | 36.7629 | -0.15 | -0.41 | 36.9138 | 37.04 | 36.7629 | 385 |
| 1773354600 | 36.9138 | -0.32 | -0.87 | 37.2363 | 37.2363 | 36.9138 | 366 |
| 1773268200 | 37.2363 | -0.03 | -0.08 | 37.2679 | 37.29 | 37.175 | 3424 |
| 1773181800 | 37.2679 | -0.05 | -0.14 | 37.27 | 37.48 | 37.2679 | 6437 |
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.
