Données Historiques Pacer Swan SOS Moderate July - PSMJ

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.06	0.178041543027	33.7	33.83	33.7	37604	33.7204676	SP
4	0.195	0.580962311932	33.565	33.87	33.5598	9567	33.70823644	SP
12	2.295	7.29381852852	31.465	33.87	31.3426	3315	33.60498779	SP
26	1.6725	5.2123100896	32.0875	33.87	31.3426	2019	33.28763461	SP
52	4.64	15.9340659341	29.12	33.87	29.12	4257	31.44676855	SP
156	10.5797	45.6409106008	23.1803	33.87	22.7337	6782	26.96232955	SP
260	13.19	64.1225085075	20.57	33.87	19.605	8517	23.72499366	SP

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781821800	33.76	0.02	0.07	33.735	33.76	33.735	0
1781735400	33.735	0.02	0.04	33.83	33.83	33.72	4689
1781649000	33.72	-0.02	-0.06	33.74	33.77	33.71	145727
1781562600	33.74	0.04	0.12	33.7	33.74	33.7	0
1781303400	33.7	0.1	0.30	33.87	33.87	33.7	1937
1781217000	33.6	0.04	0.12	33.5598	33.64	33.5598	4158
1781130600	33.5598	-0.06	-0.17	33.6181	33.6181	33.5598	20
1781044200	33.6181	-0.02	-0.07	33.64	33.64	33.6	10812
1780957800	33.64	0.05	0.13	33.595	33.65	33.595	941
1780698600	33.595	-0.09	-0.25	33.68	33.68	33.595	1324
1780612200	33.68	0.02	0.04	33.665	33.68	33.665	150
1780525800	33.665	-0.01	-0.01	33.67	33.67	33.665	0
1780439400	33.67	0.02	0.04	33.655	33.68	33.655	24
1780353000	33.655	0.01	0.01	33.65	33.655	33.65	20
1780093800	33.65	0.02	0.04	33.635	33.65	33.635	2
1780007400	33.635	0.02	0.07	33.6125	33.635	33.6125	2400
1779921000	33.6125	0.01	0.02	33.605	33.6125	33.605	0
1779834600	33.605	0.04	0.12	33.565	33.605	33.565	0
1779489000	33.565	0.03	0.09	33.5351	33.565	33.5351	0
1779402600	33.5351	0.02	0.06	33.515	33.5351	33.515	102
1779316200	33.515	0.04	0.12	33.475	33.515	33.475	4
1779229800	33.475	-0.01	-0.02	33.482599	33.482599	33.475	26
1779143400	33.482599	0	0.01	33.479999	33.482599	33.45	15
1778884200	33.479999	-0.03	-0.07	33.505	33.505	33.47	2
1778797800	33.505	0.04	0.10	33.47	33.505	33.47	0
1778711400	33.47	0.04	0.12	33.429299	33.47	33.429299	2
1778625000	33.429299	0	0.01	33.4251	33.429299	33.39	1
1778538600	33.4251	0.01	0.02	33.42	33.4251	33.409999	4
1778279400	33.42	0.05	0.15	33.369999	33.42	33.369999	42
1778193000	33.369999	-0.02	-0.06	33.39	33.39	33.369999	149
1778106600	33.39	0.09	0.27	33.299999	33.39	33.299999	74
1778020200	33.299999	0.06	0.18	33.24	33.299999	33.24	8
1777933800	33.24	-0.04	-0.12	33.280099	33.31	33.24	118
1777674600	33.280099	0.03	0.09	33.25	33.299999	33.25	129
1777588200	33.25	0.11	0.33	33.14	33.25	33.14	1671
1777501800	33.14	-0.01	-0.03	33.15	33.15	33.14	0
1777415400	33.15	-0.02	-0.08	33.174999	33.174999	33.15	0
1777329000	33.174999	0.04	0.12	33.134999	33.174999	33.134999	200
1777069800	33.134999	0.07	0.23	33.06	33.134999	33.06	20
1776983400	33.06	-0.03	-0.09	33.09	33.09	33.02	34
1776897000	33.09	0.11	0.32	32.985	33.09	32.985	67
1776810600	32.985	-0.07	-0.21	33.055	33.06	32.985	146
1776724200	33.055	-0.05	-0.14	33.11	33.11	33.055	13
1776465000	33.1	0.12	0.35	32.985	33.1	32.985	2080
1776378600	32.985	0.03	0.11	32.95	32.985	32.92	128
1776292200	32.95	0.07	0.21	32.979999	32.979999	32.9	698
1776205800	32.8801	0.11	0.34	32.7688	32.8801	32.7688	1390
1776119400	32.7688	0.16	0.49	32.61	32.7688	32.61	264
1775860200	32.61	-0.02	-0.05	32.625	32.63	32.61	114
1775773800	32.625	0.13	0.41	32.4928	32.625	32.4928	202
1775687400	32.4928	0.4	1.26	32.0893	32.509999	32.0893	2885
1775601000	32.0893	0.01	0.03	32.08	32.0893	32.08	30
1775514600	32.08	0.07	0.22	32.008899	32.08	32.008899	814
1775169000	32.008899	0.12	0.37	31.89	32.008899	31.89	1
1775082600	31.89	0.06	0.18	31.8336	32	31.8336	4957
1774996200	31.8336	0.49	1.57	31.3426	31.8336	31.3426	241
1774909800	31.3426	-0.12	-0.39	31.465	31.49	31.3426	101
1774650600	31.465	-0.25	-0.79	31.7164	31.7164	31.465	1775
1774564200	31.7164	-0.26	-0.80	31.972	31.972	31.7	920
1774477800	31.972	0.1	0.31	31.8729	32.009999	31.8729	1947
1774391400	31.8729	-0.12	-0.37	31.99	31.99	31.8729	959
1774305000	31.99	0.31	0.99	31.676	32.07	31.676	300

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Pacer Swan SOS Moderate July (PSMJ)

Votre Hub pour des idées et discussions en direct en temps réel

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 July (PSMJ)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités