Premium
Pacer Swan SOS Flex January ETF (PSFD)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.047 | 0.142800717042 | 32.913 | 33.08 | 32.9 | 1343 | 32.95616176 | SP |
| 4 | 0.47 | 1.44659895352 | 32.49 | 33.08 | 32.49 | 2948 | 32.86842626 | SP |
| 12 | 1.24 | 3.90920554855 | 31.72 | 33.08 | 31.54 | 2407 | 32.52767693 | SP |
| 26 | 2.0363 | 6.58491707008 | 30.9237 | 33.08 | 28.44 | 3551 | 31.70991001 | SP |
| 52 | 4.7693 | 16.9179906849 | 28.1907 | 33.08 | 27.95 | 4849 | 30.38785067 | SP |
| 156 | 8.91 | 37.0478170478 | 24.05 | 33.08 | 21 | 8001 | 25.02474033 | SP |
| 260 | 12.3941 | 60.2652935199 | 20.5659 | 33.08 | 20.01 | 6366 | 24.93371389 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 33.0101 | 0.01 | 0.02 | 33.005 | 33.049999 | 32.95 | 1908 |
| 1732917840 | 33.005 | 0.09 | 0.26 | 33.049999 | 33.049999 | 33.005 | 44 |
| 1732750200 | 32.92 | -0.05 | -0.15 | 33.08 | 33.08 | 32.92 | 3049 |
| 1732663800 | 32.9702 | 0.06 | 0.17 | 32.912999 | 32.9702 | 32.9 | 370 |
| 1732577400 | 32.912999 | 0.02 | 0.07 | 32.89 | 32.979999 | 32.89 | 340 |
| 1732318200 | 32.89 | 0.06 | 0.18 | 32.86 | 32.909999 | 32.86 | 5181 |
| 1732231800 | 32.83 | -0.05 | -0.15 | 32.99 | 32.99 | 32.83 | 3263 |
| 1732145400 | 32.879199 | 0.03 | 0.10 | 32.845 | 32.8898 | 32.79 | 3198 |
| 1732059000 | 32.845 | -0.04 | -0.11 | 32.88 | 32.88 | 32.845 | 134 |
| 1731972600 | 32.88 | 0.09 | 0.26 | 32.795 | 32.909999 | 32.79 | 23269 |
| 1731713400 | 32.795 | -0.06 | -0.17 | 32.85 | 32.85 | 32.795 | 105 |
| 1731627000 | 32.85 | -0.03 | -0.08 | 32.875 | 32.875 | 32.85 | 3 |
| 1731540600 | 32.875 | 0.05 | 0.15 | 32.825 | 32.909999 | 32.825 | 316 |
| 1731454200 | 32.825 | 0.02 | 0.05 | 32.81 | 32.9699 | 32.77 | 3690 |
| 1731367800 | 32.81 | -0.04 | -0.14 | 32.854999 | 32.9 | 32.81 | 246 |
| 1731108600 | 32.854999 | 0.03 | 0.09 | 32.8263 | 32.909999 | 32.8263 | 1510 |
| 1731022200 | 32.8263 | 0.07 | 0.20 | 32.760599 | 32.89 | 32.75 | 7720 |
| 1730935800 | 32.760599 | 0.15 | 0.47 | 32.689999 | 32.799999 | 32.689999 | 1236 |
| 1730849400 | 32.6068 | 0.12 | 0.37 | 32.49 | 32.6699 | 32.49 | 437 |
| 1730763000 | 32.4881 | 0 | 0.00 | 32.4878 | 32.4881 | 32.4878 | 260 |
| 1730500200 | 32.4878 | 0.04 | 0.11 | 32.4525 | 32.4878 | 32.4525 | 0 |
| 1730413800 | 32.4525 | -0.12 | -0.36 | 32.5702 | 32.5702 | 32.4525 | 16 |
| 1730327400 | 32.5702 | 0 | 0.00 | 32.57 | 32.5702 | 32.57 | 0 |
| 1730241000 | 32.57 | 0.05 | 0.15 | 32.5208 | 32.57 | 32.5208 | 0 |
| 1730154600 | 32.5208 | 0.01 | 0.02 | 32.5156 | 32.63 | 32.5156 | 229 |
| 1729895400 | 32.5156 | 0 | 0.00 | 32.515 | 32.5156 | 32.515 | 72 |
| 1729809000 | 32.515 | -0.01 | -0.04 | 32.33 | 32.515 | 32.33 | 10252 |
| 1729722600 | 32.5296 | -0.03 | -0.08 | 32.557 | 32.63 | 32.479999 | 2370 |
| 1729636200 | 32.557 | -0 | -0.01 | 32.5611 | 32.58 | 32.557 | 493 |
| 1729549800 | 32.5611 | 0.01 | 0.04 | 32.5471 | 32.59 | 32.54 | 385 |
| 1729290600 | 32.5471 | 0.05 | 0.16 | 32.494999 | 32.59 | 32.494999 | 3083 |
| 1729204200 | 32.494999 | 0.05 | 0.17 | 32.439999 | 32.494999 | 32.439999 | 359 |
| 1729117800 | 32.439999 | -0.03 | -0.08 | 32.467399 | 32.485 | 32.439999 | 2021 |
| 1729031400 | 32.467399 | -0.05 | -0.16 | 32.519599 | 32.52 | 32.467399 | 36 |
| 1728945000 | 32.519599 | 0.05 | 0.15 | 32.4716 | 32.56 | 32.4716 | 1784 |
| 1728685800 | 32.4716 | 0.07 | 0.21 | 32.65 | 32.65 | 32.43 | 2261 |
| 1728599400 | 32.4045 | -0 | -0.01 | 32.4091 | 32.4091 | 32.34 | 2342 |
| 1728513000 | 32.4091 | 0.13 | 0.40 | 32.31 | 32.4091 | 32.31 | 464 |
| 1728426600 | 32.28 | 0.04 | 0.14 | 32.235799 | 32.34 | 32.235799 | 2772 |
| 1728340200 | 32.235799 | -0.1 | -0.32 | 32.27 | 32.27 | 32.235799 | 8 |
| 1728081000 | 32.3382 | 0.11 | 0.35 | 32.24 | 32.3382 | 32.24 | 597 |
| 1727994600 | 32.2265 | -0.03 | -0.10 | 32.258 | 32.258 | 32.2265 | 2 |
| 1727908200 | 32.258 | -0 | -0.01 | 32.259999 | 32.28 | 32.24 | 537 |
| 1727821800 | 32.259999 | -0.1 | -0.31 | 32.3594 | 32.3594 | 32.25 | 8422 |
| 1727735400 | 32.3594 | 0.05 | 0.14 | 32.45 | 32.45 | 32.25 | 5050 |
| 1727476200 | 32.3132 | -0.01 | -0.05 | 32.328 | 32.35 | 32.3132 | 3184 |
| 1727389800 | 32.328 | 0.04 | 0.12 | 32.2903 | 32.38 | 32.29 | 9415 |
| 1727303400 | 32.2903 | -0.03 | -0.10 | 32.39 | 32.39 | 32.28 | 3813 |
| 1727217000 | 32.3234 | 0.03 | 0.09 | 32.24 | 32.3234 | 32.24 | 856 |
| 1727130600 | 32.293799 | 0.05 | 0.17 | 32.24 | 32.31 | 32.21 | 758 |
| 1726871400 | 32.24 | -0 | -0.01 | 32.2446 | 32.2446 | 32.189999 | 108 |
| 1726785000 | 32.2446 | 0.17 | 0.53 | 32.0752 | 32.28 | 32.0752 | 6411 |
| 1726698600 | 32.0752 | -0.01 | -0.03 | 32.086199 | 32.14 | 32.06 | 6254 |
| 1726612200 | 32.086199 | -0.02 | -0.05 | 32.101999 | 32.101999 | 32.086199 | 155 |
| 1726525800 | 32.101999 | 0.03 | 0.08 | 32.075 | 32.14 | 32.03 | 4172 |
| 1726266600 | 32.075 | 0.07 | 0.22 | 32.0043 | 32.075 | 32.0043 | 2224 |
| 1726180200 | 32.0043 | 0.08 | 0.26 | 31.92 | 32.0043 | 31.9 | 214 |
| 1726093800 | 31.92 | 0.11 | 0.34 | 31.8104 | 31.92 | 31.54 | 4258 |
| 1726007400 | 31.8104 | 0.09 | 0.28 | 31.72 | 31.8104 | 31.72 | 366 |
| 1725921000 | 31.72 | 0.17 | 0.53 | 31.68 | 31.72 | 31.65 | 773 |
| 1725661800 | 31.5538 | -0.23 | -0.71 | 31.7797 | 31.7797 | 31.5538 | 399 |
| 1725575400 | 31.7797 | -0.02 | -0.06 | 31.7994 | 31.81 | 31.7259 | 1411 |
| 1725489000 | 31.7994 | 0.02 | 0.06 | 31.7793 | 31.83 | 31.7793 | 376 |
| 1725402600 | 31.7793 | -0.31 | -0.97 | 32.0921 | 32.0921 | 31.7793 | 250 |
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
