Premium
Pacer TrendpilotTM European Index ETF (PTEU)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.265114 | 5.23241405552 | 24.1784 | 25.44 | 24.1784 | 11871 | 24.92625565 | SP |
| 4 | 0.603514 | 2.42960547504 | 24.84 | 25.44 | 23.705 | 5971 | 24.5395124 | SP |
| 12 | -1.280986 | -4.79330202623 | 26.7245 | 26.8399 | 23.705 | 3805 | 25.03206433 | SP |
| 26 | -1.196486 | -4.49131381381 | 26.64 | 28.41 | 23.705 | 2723 | 25.75055613 | SP |
| 52 | 1.243514 | 5.13848760331 | 24.2 | 28.41 | 23.705 | 4722 | 26.0399507 | SP |
| 156 | 2.233514 | 9.62306764326 | 23.21 | 28.41 | 21.98 | 8169 | 24.32978847 | SP |
| 260 | -2.226486 | -8.04657029274 | 27.67 | 28.41 | 20.14 | 12053 | 23.9916627 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 25.44 | 0.57 | 2.30 | 25.26 | 25.44 | 25.2101 | 7051 |
| 1737156600 | 24.869 | 0.21 | 0.87 | 24.6554 | 24.8982 | 24.6554 | 37099 |
| 1737070200 | 24.6554 | 0.23 | 0.95 | 24.4238 | 24.7293 | 24.4238 | 766 |
| 1736983800 | 24.4238 | 0.25 | 1.01 | 24.1784 | 24.51 | 24.1784 | 2569 |
| 1736897400 | 24.1784 | 0.18 | 0.77 | 24.08 | 24.235 | 24.08 | 1725 |
| 1736811000 | 23.9946 | -0.07 | -0.29 | 24.065 | 24.065 | 23.87 | 529 |
| 1736551800 | 24.065 | -0.17 | -0.71 | 24.01 | 24.22 | 24.01 | 506 |
| 1736379000 | 24.2364 | -0.12 | -0.48 | 24.23 | 24.2364 | 24.16 | 3485 |
| 1736292600 | 24.3539 | 0.03 | 0.13 | 24.68 | 24.68 | 24.35 | 7493 |
| 1736206200 | 24.3212 | 0.5 | 2.10 | 24.19 | 24.4451 | 24.19 | 501 |
| 1735947000 | 23.8207 | 0.1 | 0.42 | 23.87 | 23.87 | 23.8207 | 700 |
| 1735860600 | 23.72 | -0.22 | -0.92 | 23.95 | 24.1368 | 23.705 | 5741 |
| 1735687800 | 23.9413 | -0.06 | -0.24 | 24.26 | 24.26 | 23.86 | 9591 |
| 1735601400 | 23.9994 | -0.13 | -0.55 | 24 | 24.0135 | 23.86 | 1365 |
| 1735342200 | 24.1324 | -0.93 | -3.71 | 24.2281 | 24.3099 | 24.07 | 12427 |
| 1735255800 | 25.0629 | 0.22 | 0.90 | 24.84 | 25.144 | 24.84 | 3984 |
| 1735077840 | 24.84 | 0.08 | 0.33 | 24.7572 | 24.88 | 24.7572 | 2621 |
| 1734996600 | 24.7572 | 0.04 | 0.18 | 24.7128 | 24.77 | 24.62 | 2530 |
| 1734737400 | 24.7128 | 0.09 | 0.35 | 24.6255 | 24.83 | 24.56 | 4008 |
| 1734651000 | 24.6255 | -0.09 | -0.38 | 24.82 | 24.82 | 24.6 | 5024 |
| 1734564600 | 24.72 | -0.55 | -2.18 | 25.24 | 25.36 | 24.66 | 3079 |
| 1734478200 | 25.2712 | -0.1 | -0.41 | 25.3 | 25.39 | 25.22 | 8276 |
| 1734391800 | 25.3759 | -0.08 | -0.31 | 25.4552 | 25.4552 | 25.3601 | 411 |
| 1734132600 | 25.4552 | 0.09 | 0.35 | 25.57 | 25.57 | 25.3411 | 2308 |
| 1734046200 | 25.3669 | -0.1 | -0.40 | 25.4692 | 25.49 | 25.3669 | 2906 |
| 1733959800 | 25.4692 | 0.06 | 0.23 | 25.4117 | 25.57 | 25.39 | 3027 |
| 1733873400 | 25.4117 | -0.24 | -0.92 | 24.62 | 25.46 | 24.37 | 1437 |
| 1733787000 | 25.6469 | -0.07 | -0.29 | 25.7211 | 25.79 | 25.6 | 3000 |
| 1733527800 | 25.7211 | 0.09 | 0.35 | 25.73 | 25.8 | 25.66 | 10694 |
| 1733441400 | 25.631 | 0.24 | 0.95 | 25.66 | 25.71 | 25.54 | 7696 |
| 1733355000 | 25.3908 | 0.05 | 0.20 | 25.34 | 25.51 | 25.34 | 3755 |
| 1733268600 | 25.34 | -0.06 | -0.24 | 25.42 | 25.45 | 25.34 | 8906 |
| 1733182200 | 25.4 | -0.01 | -0.04 | 25.32 | 25.455 | 25.32 | 656 |
| 1732917840 | 25.41 | 0.27 | 1.09 | 25.1366 | 25.41 | 25.1366 | 101 |
| 1732750200 | 25.1366 | -0.01 | -0.05 | 25.15 | 25.21 | 25.1366 | 443 |
| 1732663800 | 25.15 | -0.15 | -0.59 | 25.24 | 25.2799 | 25.12 | 1985 |
| 1732577400 | 25.3 | 0.19 | 0.75 | 25.24 | 25.31 | 25.24 | 2085 |
| 1732318200 | 25.1113 | -0.1 | -0.41 | 24.75 | 25.13 | 24.75 | 4618 |
| 1732231800 | 25.214 | 0.03 | 0.10 | 25.18 | 25.22 | 24.95 | 9482 |
| 1732145400 | 25.188 | -0.12 | -0.48 | 25.3103 | 25.3103 | 25.12 | 296 |
| 1732059000 | 25.3103 | -0.21 | -0.81 | 25.5168 | 25.5168 | 25.24 | 2775 |
| 1731972600 | 25.5168 | 0.07 | 0.27 | 25.4478 | 25.5168 | 25.44 | 1286 |
| 1731713400 | 25.4478 | -0.05 | -0.20 | 25.5 | 25.5 | 25.4478 | 218 |
| 1731627000 | 25.5 | 0.16 | 0.65 | 25.335 | 25.7299 | 25.335 | 1153 |
| 1731540600 | 25.335 | -0.16 | -0.63 | 25.4956 | 25.4956 | 25.3201 | 957 |
| 1731454200 | 25.4956 | -0.56 | -2.17 | 26.06 | 26.06 | 25.42 | 1569 |
| 1731367800 | 26.06 | 0.04 | 0.13 | 26.08 | 26.08 | 26.03 | 827 |
| 1731108600 | 26.025 | -0.38 | -1.43 | 26.08 | 26.08 | 25.87 | 847 |
| 1731022200 | 26.4017 | 0.4 | 1.54 | 26.39 | 26.4499 | 26.16 | 2348 |
| 1730935800 | 26.0007 | -0.71 | -2.67 | 26.7152 | 26.7152 | 25.9794 | 762 |
| 1730849400 | 26.7152 | 0.23 | 0.87 | 26.29 | 26.8399 | 26.29 | 3298 |
| 1730763000 | 26.485 | 0.01 | 0.05 | 26.65 | 26.65 | 26.485 | 374 |
| 1730500200 | 26.4716 | 0.17 | 0.65 | 26.3009 | 26.5475 | 26.3009 | 634 |
| 1730413800 | 26.3009 | -0.26 | -0.99 | 26.565 | 26.565 | 26.19 | 5802 |
| 1730327400 | 26.565 | -0.16 | -0.60 | 26.7245 | 26.7245 | 26.47 | 1548 |
| 1730241000 | 26.7245 | -0.11 | -0.39 | 26.73 | 26.76 | 26.65 | 5703 |
| 1730154600 | 26.8303 | 0.25 | 0.96 | 26.576 | 26.8639 | 26.576 | 1273 |
| 1729895400 | 26.576 | -0.06 | -0.22 | 26.6354 | 26.8099 | 26.576 | 1513 |
| 1729809000 | 26.6354 | 0.11 | 0.41 | 26.87 | 26.87 | 26.585 | 2379 |
| 1729722600 | 26.5261 | -0.22 | -0.82 | 26.57 | 26.57 | 26.4865 | 1102 |
| 1729636200 | 26.7461 | -0.11 | -0.41 | 27.13 | 27.13 | 26.6401 | 384 |
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
