Premium
Advisorshares Psychedelics ETF (PSIL)
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 | -0.0276 | -0.249322493225 | 11.07 | 11.12 | 10.65 | 5645 | 10.82002418 | SP |
| 4 | -0.9976 | -8.28571428571 | 12.04 | 12.77 | 10.54 | 15837 | 11.6432355 | SP |
| 12 | 3.0924 | 38.8981132075 | 7.95 | 15.8 | 7.14 | 31445 | 13.29404648 | SP |
| 26 | 0.2424 | 2.24444444444 | 10.8 | 15.8 | 7.14 | 38839 | 10.96357838 | SP |
| 52 | -2.8576 | -20.5582733813 | 13.9 | 17 | 7.14 | 52428 | 12.87374549 | SP |
| 156 | -48.8576 | -81.5652754591 | 59.9 | 66 | 7.14 | 36114 | 19.99107103 | SP |
| 260 | -89.9576 | -89.0669306931 | 101 | 107 | 7.14 | 35670 | 24.58615213 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 11.0424 | 0.28 | 2.60 | 10.66 | 11.0799 | 10.66 | 9533 |
| 1734391800 | 10.7622 | 0.04 | 0.34 | 10.94 | 10.94 | 10.6802 | 9489 |
| 1734132600 | 10.7261 | -0.06 | -0.52 | 10.8423 | 10.8472 | 10.65 | 5416 |
| 1734046200 | 10.7824 | -0.16 | -1.46 | 10.964 | 10.964 | 10.75 | 3811 |
| 1733959800 | 10.9426 | -0.01 | -0.13 | 10.86 | 10.96 | 10.81 | 4012 |
| 1733873400 | 10.9566 | -0.1 | -0.93 | 11.0687 | 11.12 | 10.93 | 5166 |
| 1733787000 | 11.06 | 0.17 | 1.51 | 11.24 | 11.25 | 10.89 | 15381 |
| 1733527800 | 10.895 | 0.11 | 1.02 | 10.79 | 11.23 | 10.683 | 34747 |
| 1733441400 | 10.7852 | -0.26 | -2.33 | 11.1 | 11.1 | 10.75 | 7273 |
| 1733355000 | 11.0422 | -0.42 | -3.65 | 11.21 | 11.275 | 10.97 | 16801 |
| 1733268600 | 11.46 | -0.58 | -4.82 | 11.98 | 11.98 | 11.45 | 35927 |
| 1733182200 | 12.04 | -0.14 | -1.16 | 12.39 | 12.77 | 11.9 | 76394 |
| 1732917840 | 12.1808 | 0.14 | 1.16 | 12.12 | 12.25 | 12.12 | 1453 |
| 1732750200 | 12.0417 | -0.25 | -2.03 | 12.31 | 12.31 | 12 | 3879 |
| 1732663800 | 12.2907 | -0.15 | -1.21 | 12.38 | 12.38 | 12.25 | 3564 |
| 1732577400 | 12.4407 | 0.26 | 2.14 | 12.17 | 12.62 | 12.17 | 43026 |
| 1732318200 | 12.1796 | 0.27 | 2.31 | 11.9 | 12.1796 | 11.8001 | 5752 |
| 1732231800 | 11.9051 | -0.1 | -0.82 | 12 | 12 | 11.8 | 8820 |
| 1732145400 | 12.0038 | -0.02 | -0.13 | 12 | 12.1 | 11.85 | 4450 |
| 1732059000 | 12.02 | -0.08 | -0.66 | 11.9899 | 12.1 | 11.96 | 9497 |
| 1731972600 | 12.1 | -0.48 | -3.82 | 12.58 | 12.62 | 12 | 28833 |
| 1731713400 | 12.58 | 0.1 | 0.80 | 12.82 | 13.13 | 12.52 | 31301 |
| 1731627000 | 12.48 | -0.29 | -2.23 | 12.7367 | 12.7367 | 12.46 | 6377 |
| 1731540600 | 12.765 | -0.24 | -1.81 | 13.86 | 13.86 | 12.6801 | 13614 |
| 1731454200 | 13 | -0.76 | -5.53 | 13.73 | 13.73 | 13 | 27569 |
| 1731367800 | 13.7615 | 0.48 | 3.58 | 13.65 | 13.82 | 13.35 | 18555 |
| 1731108600 | 13.2855 | 0.33 | 2.51 | 12.9 | 13.43 | 12.8059 | 17166 |
| 1731022200 | 12.96 | 0.64 | 5.19 | 12.4 | 13 | 12.4 | 14969 |
| 1730935800 | 12.32 | 0.39 | 3.24 | 12.17 | 12.33 | 11.89 | 13741 |
| 1730849400 | 11.9328 | -0.05 | -0.45 | 12.2 | 12.2 | 11.845 | 6681 |
| 1730763000 | 11.9869 | -0.14 | -1.19 | 12.2 | 12.2 | 11.95 | 2821 |
| 1730500200 | 12.1307 | 0.17 | 1.45 | 12.01 | 12.1855 | 11.98 | 1602 |
| 1730413800 | 11.9576 | -0.55 | -4.41 | 12.05 | 12.17 | 11.945 | 4106 |
| 1730327400 | 12.5087 | -0.19 | -1.50 | 12.63 | 12.63 | 12.43 | 2298 |
| 1730241000 | 12.699 | -0.05 | -0.40 | 12.49 | 12.81 | 12.49 | 20072 |
| 1730154600 | 12.75 | 0.23 | 1.86 | 12.65 | 12.75 | 12.58 | 3747 |
| 1729895400 | 12.5171 | -0.02 | -0.20 | 12.51 | 12.59 | 12.5 | 1993 |
| 1729809000 | 12.5419 | -0.14 | -1.09 | 12.51 | 12.65 | 12.51 | 4911 |
| 1729722600 | 12.68 | -0.19 | -1.46 | 12.84 | 12.88 | 12.615 | 9695 |
| 1729636200 | 12.8684 | -0.05 | -0.40 | 12.95 | 12.95 | 12.63 | 10043 |
| 1729549800 | 12.92 | 0.29 | 2.30 | 12.87 | 13.0394 | 12.58 | 25210 |
| 1729290600 | 12.63 | 0.13 | 1.04 | 12.46 | 13.01 | 12.43 | 266393 |
| 1729204200 | 12.5 | -1.35 | -9.75 | 13.01 | 13.02 | 12.2701 | 110311 |
| 1729117800 | 13.85 | -1.81 | -11.56 | 15 | 15 | 12.805 | 454732 |
| 1729031400 | 15.66 | 7.81 | 99.48 | 7.99 | 15.8 | 7.95 | 402802 |
| 1728945000 | 7.8503 | 0.64 | 8.88 | 7.31 | 7.8503 | 7.292 | 3134 |
| 1728685800 | 7.21 | -0.04 | -0.48 | 7.22 | 7.23 | 7.21 | 5667 |
| 1728599400 | 7.245 | -0.07 | -0.89 | 7.14 | 7.27 | 7.14 | 1891 |
| 1728513000 | 7.31 | 0.02 | 0.27 | 7.3 | 7.31 | 7.2704 | 1985 |
| 1728426600 | 7.29 | -0.05 | -0.62 | 7.35 | 7.36 | 7.2601 | 2145 |
| 1728340200 | 7.3354 | -0.09 | -1.16 | 7.43 | 7.47 | 7.32 | 2109 |
| 1728081000 | 7.4218 | 0.21 | 2.93 | 7.29 | 7.4426 | 7.29 | 3315 |
| 1727994600 | 7.2105 | -0.06 | -0.82 | 7.23 | 7.3 | 7.2105 | 3650 |
| 1727908200 | 7.27 | -0.13 | -1.78 | 7.3 | 7.32 | 7.27 | 2575 |
| 1727821800 | 7.4015 | -0.24 | -3.08 | 7.6 | 7.6 | 7.4 | 5076 |
| 1727735400 | 7.6367 | -0.21 | -2.71 | 7.83 | 7.85 | 7.6367 | 5560 |
| 1727476200 | 7.8498 | -0.08 | -0.99 | 7.95 | 7.95 | 7.8498 | 2240 |
| 1727389800 | 7.9279 | -0.08 | -0.98 | 7.94 | 8.0599 | 7.915 | 3353 |
| 1727303400 | 8.0062 | 0.03 | 0.42 | 7.93 | 8.0292999 | 7.93 | 2937 |
| 1727217000 | 7.9724 | 0.07 | 0.85 | 7.95 | 8.042 | 7.95 | 4425 |
| 1727130600 | 7.9051 | -0.11 | -1.37 | 8 | 8 | 7.9008 | 3321 |
| 1726871400 | 8.015 | -0.09 | -1.05 | 7.93 | 8.0859 | 7.93 | 7907 |
| 1726785000 | 8.1 | 0.1 | 1.25 | 8.08 | 8.1593 | 8 | 8315 |
| 1726698600 | 8 | -0.03 | -0.37 | 8.08 | 8.08 | 7.8401 | 11451 |
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
