Premium
Pacer Swan SOS Flex January ETF (PSFD)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3031 | -0.893836626364 | 33.91 | 34.11 | 33.59 | 3846 | 33.80172088 | SP |
| 4 | 0.0224 | 0.0666974348286 | 33.5845 | 34.11 | 33.3 | 3368 | 33.76472139 | SP |
| 12 | 0.5968 | 1.80793151187 | 33.0101 | 34.11 | 32.81 | 3299 | 33.38139179 | SP |
| 26 | 1.6221 | 5.07147144894 | 31.9848 | 34.11 | 31.54 | 2817 | 32.92131017 | SP |
| 52 | 3.5869 | 11.9483677548 | 30.02 | 34.11 | 28.44 | 3912 | 31.50486077 | SP |
| 156 | 10.5608 | 45.8246731551 | 23.0461 | 34.11 | 21 | 6224 | 25.65697118 | SP |
| 260 | 13.041 | 63.4107916503 | 20.5659 | 34.11 | 20.01 | 6208 | 25.16544571 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 33.6069 | 0.01 | 0.02 | 33.69 | 33.73 | 33.59 | 3639 |
| 1740180600 | 33.6 | -0.31 | -0.91 | 33.93 | 33.93 | 33.6 | 4631 |
| 1740094200 | 33.91 | -0.06 | -0.18 | 34.08 | 34.08 | 33.91 | 3468 |
| 1740007800 | 33.97 | -0.01 | -0.02 | 33.9784 | 34.11 | 33.97 | 6717 |
| 1739921400 | 33.9784 | 0.11 | 0.32 | 33.91 | 33.9784 | 33.89 | 777 |
| 1739575800 | 33.87 | 0.01 | 0.03 | 33.92 | 33.97 | 33.87 | 3397 |
| 1739489400 | 33.86 | 0.11 | 0.31 | 33.7538 | 33.86 | 33.74 | 2849 |
| 1739403000 | 33.7538 | -0.07 | -0.20 | 33.68 | 33.7599 | 33.68 | 398 |
| 1739316600 | 33.8198 | 0 | 0.01 | 33.8169 | 33.83 | 33.72 | 688 |
| 1739230200 | 33.8169 | 0.13 | 0.40 | 33.6834 | 33.83 | 33.6834 | 529 |
| 1738971000 | 33.6834 | -0.17 | -0.51 | 33.8559 | 33.8559 | 33.6834 | 1503 |
| 1738884600 | 33.8559 | 0.09 | 0.27 | 33.7659 | 33.88 | 33.74 | 5734 |
| 1738798200 | 33.7659 | 0.04 | 0.11 | 33.73 | 33.81 | 33.69 | 2465 |
| 1738711800 | 33.73 | 0.14 | 0.41 | 33.5929 | 33.73 | 33.585 | 2843 |
| 1738625400 | 33.5929 | -0.1 | -0.29 | 33.47 | 33.7199 | 33.299999 | 858 |
| 1738366200 | 33.6902 | -0.02 | -0.06 | 33.71 | 33.9399 | 33.6902 | 9805 |
| 1738279800 | 33.71 | 0.01 | 0.02 | 33.73 | 33.89 | 33.68 | 8626 |
| 1738193400 | 33.7034 | 0.02 | 0.07 | 33.68 | 33.82 | 33.66 | 3078 |
| 1738107000 | 33.68 | 0.1 | 0.28 | 33.5845 | 33.84 | 33.57 | 2147 |
| 1738020600 | 33.5845 | -0.28 | -0.83 | 33.58 | 33.63 | 33.509999 | 1181 |
| 1737761400 | 33.865 | 0.05 | 0.13 | 33.8869 | 33.95 | 33.83 | 1495 |
| 1737675000 | 33.8197 | 0 | 0.00 | 33.8197 | 33.8197 | 33.8197 | 0 |
| 1737588600 | 33.8197 | 0.11 | 0.32 | 33.7134 | 33.87 | 33.7134 | 437 |
| 1737502200 | 33.7134 | 0.14 | 0.41 | 33.15 | 33.7134 | 33.15 | 366 |
| 1737156600 | 33.5764 | 0.16 | 0.49 | 33.412999 | 33.63 | 33.412999 | 2302 |
| 1737070200 | 33.412999 | 0.01 | 0.02 | 33.4069 | 33.479999 | 33.4069 | 10 |
| 1736983800 | 33.4069 | 0.38 | 1.16 | 33.229999 | 33.439999 | 33.229999 | 3826 |
| 1736897400 | 33.0225 | 0.02 | 0.07 | 33.000799 | 33.064999 | 32.9808 | 4150 |
| 1736811000 | 33.000799 | 0.04 | 0.14 | 32.82 | 33.03 | 32.81 | 22521 |
| 1736551800 | 32.9561 | -0.32 | -0.96 | 33.119999 | 33.119999 | 32.939999 | 395 |
| 1736379000 | 33.273899 | 0.07 | 0.22 | 33.71 | 33.71 | 33.18 | 1594 |
| 1736292600 | 33.2 | -0.25 | -0.75 | 33.4504 | 33.4504 | 33.17 | 3796 |
| 1736206200 | 33.4504 | 0.09 | 0.28 | 33.3571 | 33.59 | 33.3571 | 12978 |
| 1735947000 | 33.3571 | 0.24 | 0.73 | 33.1152 | 33.401 | 33.1152 | 2108 |
| 1735860600 | 33.1152 | 0.03 | 0.08 | 33.09 | 33.1787 | 33.005 | 4290 |
| 1735687800 | 33.09 | -0.08 | -0.24 | 33.259999 | 33.259999 | 33.08 | 1735 |
| 1735601400 | 33.17 | -0.02 | -0.05 | 33.07 | 33.259999 | 33.06 | 773 |
| 1735342200 | 33.185 | 0.01 | 0.03 | 33.174999 | 33.2171 | 33.174999 | 1266 |
| 1735255800 | 33.174999 | 0.03 | 0.09 | 33.145 | 33.174999 | 33.145 | 550 |
| 1735077840 | 33.145 | 0.01 | 0.03 | 33.1355 | 33.145 | 33.1355 | 0 |
| 1734996600 | 33.1355 | 0.04 | 0.11 | 33.0993 | 33.174999 | 33.03 | 26676 |
| 1734737400 | 33.0993 | 0.08 | 0.25 | 32.979999 | 33.14 | 32.96 | 1165 |
| 1734651000 | 33.0182 | 0.04 | 0.11 | 32.981299 | 33.09 | 32.981299 | 298 |
| 1734564600 | 32.981299 | -0.05 | -0.15 | 33.04 | 33.159999 | 32.981299 | 1581 |
| 1734478200 | 33.03 | -0.15 | -0.45 | 33.1 | 33.17 | 33.0201 | 3713 |
| 1734391800 | 33.1799 | 0.08 | 0.24 | 33.1 | 33.1799 | 33.1 | 652 |
| 1734132600 | 33.1 | 0.02 | 0.08 | 33.075 | 33.1 | 33.02 | 70 |
| 1734046200 | 33.075 | -0.01 | -0.03 | 33.085 | 33.13 | 33.075 | 3080 |
| 1733959800 | 33.085 | 0.03 | 0.10 | 33.11 | 33.11 | 33 | 782 |
| 1733873400 | 33.0521 | 0.06 | 0.19 | 33.045 | 33.055 | 33.045 | 349 |
| 1733787000 | 32.99 | -0.06 | -0.17 | 33.045 | 33.1199 | 32.99 | 2650 |
| 1733527800 | 33.045 | 0.04 | 0.12 | 33.1 | 33.1 | 32.979999 | 2737 |
| 1733441400 | 33.005 | -0.02 | -0.06 | 33.025 | 33.025 | 32.97 | 753 |
| 1733355000 | 33.025 | 0.02 | 0.06 | 33.005 | 33.049318 | 32.96 | 1300 |
| 1733268600 | 33.005 | -0.01 | -0.02 | 33.0101 | 33.0293 | 32.96 | 1266 |
| 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 |
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
