Données Historiques Pacer Swan SOS Moderate January ETF - PSMD

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.4434	1.31188477663	33.7987	34.34	33.75	1721	33.99395993	SP
4	0.2422	0.712355036338	33.9999	34.34	33.75	1219	34.08368789	SP
12	2.2374	6.99084821917	32.0047	34.34	31.35	1966	33.23126338	SP
26	1.9546	6.05373596593	32.2875	34.34	30.84	6195	32.70998354	SP
52	4.4921	15.0994957983	29.75	34.34	29.75	5637	31.91807715	SP
156	9.9787	41.1265527502	24.2634	34.34	23.5415	7174	28.55064159	SP
260	12.0915	54.5876861123	22.1506	34.34	20.2857	5763	27.00850454	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781821800	34.2421	0.15	0.43	34.0942	34.2421	34.0942	430
1781735400	34.0942	-0.21	-0.60	34.2994	34.2994	34.0942	243
1781649000	34.2994	-0.01	-0.03	34.3093	34.34	34.2994	904
1781562600	34.3093	0.23	0.67	34.0802	34.315	34.0802	2400
1781303400	34.0802	0.33	0.98	33.75	34.0802	33.75	535
1781217000	33.75	-0.05	-0.14	33.7987	33.98	33.75	4523
1781130600	33.7987	-0.18	-0.52	33.975	34.02	33.7987	376
1781044200	33.975	-0.08	-0.23	34.0529	34.0529	33.78	1146
1780957800	34.0529	0.06	0.17	33.9949	34.12	33.9949	734
1780698600	33.9949	-0.31	-0.90	34.3036	34.3036	33.9949	584
1780612200	34.3036	0.04	0.12	34.2639	34.3036	34.2639	300
1780525800	34.2639	-0.04	-0.11	34.21	34.29	34.21	4003
1780439400	34.3015	-0	-0.01	34.3063	34.33	34.3015	699
1780353000	34.3063	0.03	0.10	34.2721	34.31	34.2721	101
1780093800	34.2721	0.03	0.08	34.2443	34.28	34.2443	418
1780007400	34.2443	0.08	0.24	34.162	34.2443	34.162	0
1779921000	34.162	0.01	0.02	34.1537	34.162	34.14	142
1779834600	34.1537	0.06	0.18	34.0911	34.19	34.0911	739
1779489000	34.0911	0.06	0.16	34.16	34.16	34.05	4161
1779402600	34.035	0.04	0.10	33.9999	34.035	33.96	1156
1779316200	33.9999	0.13	0.39	33.8664	34.005	33.8664	3558
1779229800	33.8664	-0.06	-0.19	33.9308	33.9308	33.8664	84
1779143400	33.9308	0.01	0.02	33.9235	33.935	33.9235	306
1778884200	33.9235	-0.11	-0.31	34.03	34.03	33.9235	10272
1778797800	34.03	0.08	0.22	33.955	34.03	33.955	438
1778711400	33.955	0.05	0.16	33.9	33.955	33.9	2620
1778625000	33.9	-0.02	-0.04	33.915	33.915	33.84	1250
1778538600	33.915	0.01	0.02	33.9098	33.915	33.9098	21
1778279400	33.9098	0.11	0.34	33.795	33.9098	33.795	5
1778193000	33.795	-0.02	-0.04	33.81	33.81	33.79	1761
1778106600	33.81	0.13	0.37	33.6842	33.81	33.6842	0
1778020200	33.6842	0.1	0.30	33.5828	33.71	33.5828	2670
1777933800	33.5828	-0.06	-0.18	33.6446	33.6446	33.54	164
1777674600	33.6446	0.1	0.30	33.545	33.67	33.545	1694
1777588200	33.545	0.1	0.30	33.4452	33.545	33.4452	1226
1777501800	33.4452	-0	-0.01	33.45	33.5	33.420099	1400
1777415400	33.45	-0.06	-0.18	33.509999	33.509999	33.45	0
1777329000	33.509999	0.02	0.07	33.299999	33.509999	33.299999	709
1777069800	33.485	0.11	0.34	33.371499	33.485	33.371499	3932
1776983400	33.371499	-0.03	-0.10	33.405	33.42	33.28	10811
1776897000	33.405	0.14	0.41	33.2695	33.43	33.2695	5585
1776810600	33.2695	-0.09	-0.26	33.3559	33.3559	33.2695	100
1776724200	33.3559	-0.03	-0.10	33.39	33.39	33.35	221
1776465000	33.39	0.16	0.50	33.225	33.43	33.225	731
1776378600	33.225	0.05	0.14	33.18	33.246299	33.18	2900
1776292200	33.18	0.1	0.32	33.075	33.18	33.075	100
1776205800	33.075	0.19	0.58	32.8845	33.075	32.8845	2724
1776119400	32.8845	0.17	0.53	32.71	32.8845	32.7	3065
1775860200	32.71	-0.02	-0.06	32.7302	32.7302	32.68	721
1775773800	32.7302	0.16	0.49	32.5717	32.7302	32.5717	79
1775687400	32.5717	0.43	1.34	32.1407	32.59	32.1407	1644
1775601000	32.1407	-0.01	-0.02	32.147599	32.147599	31.98	306
1775514600	32.147599	0.07	0.23	32.02	32.147599	32.02	908
1775169000	32.074399	0.12	0.39	31.95	32.08	31.95	15311
1775082600	31.95	0.06	0.19	31.89	32.1	31.89	10970
1774996200	31.89	0.49	1.56	31.46	31.89	31.46	837
1774909800	31.4	0.01	0.04	31.3863	31.53	31.35	1154
1774650600	31.3863	-0.36	-1.13	31.7446	31.7446	31.3863	517
1774564200	31.7446	-0.26	-0.81	32.0047	32.0047	31.7446	97
1774477800	32.0047	0.07	0.21	31.9361	32.03	31.9361	200
1774391400	31.9361	-0.06	-0.17	31.9917	31.9917	31.9361	1759
1774305000	31.9917	0.27	0.85	31.7207	32.119999	31.7207	4326

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Pacer Swan SOS Moderate January ETF (PSMD)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Pacer Swan SOS Moderate January ETF (PSMD)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités