Premium
Pacer Trendpilot US Large Cap ETF (PTLC)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -2.55406095692 | 58.73 | 58.755 | 57.23 | 102462 | 58.10587545 | SP |
| 4 | -1.1 | -1.88582204697 | 58.33 | 59.15 | 56.26 | 113176 | 58.07854227 | SP |
| 12 | 5.27 | 10.142417244 | 51.96 | 59.15 | 51.955 | 127829 | 56.0388889 | SP |
| 26 | 0.93 | 1.65186500888 | 56.3 | 59.15 | 51.5801 | 135437 | 55.81775089 | SP |
| 52 | 8.41 | 17.2265464973 | 48.82 | 59.15 | 48.62 | 154189 | 54.47098819 | SP |
| 156 | 16.9 | 41.9042896107 | 40.33 | 59.15 | 38.22 | 197743 | 49.73108067 | SP |
| 260 | 20.06 | 53.9682539683 | 37.17 | 59.15 | 35.2212 | 199270 | 44.97188083 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 57.23 | -0.8 | -1.38 | 57.25 | 57.665 | 57.16 | 98961 |
| 1782167400 | 58.03 | -0.25 | -0.43 | 58.3 | 58.4769 | 57.955 | 83158 |
| 1781821800 | 58.28 | 0.66 | 1.15 | 58.31 | 58.3374 | 58.02 | 82415 |
| 1781735400 | 57.62 | -0.71 | -1.22 | 58.43 | 58.48 | 57.52 | 88435 |
| 1781649000 | 58.33 | -0.38 | -0.65 | 58.73 | 58.755 | 58.33 | 155840 |
| 1781562600 | 58.71 | 1.02 | 1.77 | 58.52 | 58.8489 | 58.5 | 78342 |
| 1781303400 | 57.69 | 0.3 | 0.52 | 57.59 | 57.89 | 57.335 | 125617 |
| 1781217000 | 57.39 | 0.94 | 1.67 | 56.66 | 57.54 | 56.43 | 134475 |
| 1781130600 | 56.45 | -0.88 | -1.53 | 57.03 | 57.38 | 56.43 | 199852 |
| 1781044200 | 57.33 | -0.2 | -0.35 | 57.84 | 58.074856 | 56.26 | 97029 |
| 1780957800 | 57.53 | 0.2 | 0.35 | 57.82 | 57.97 | 57.435 | 153398 |
| 1780698600 | 57.33 | -1.56 | -2.65 | 58.5 | 58.5 | 57.3036 | 57851 |
| 1780612200 | 58.89 | 0.23 | 0.40 | 58.47 | 59 | 58.46 | 168035 |
| 1780525800 | 58.655 | -0.44 | -0.74 | 58.95 | 59.02 | 58.6292 | 128358 |
| 1780439400 | 59.09 | 0.11 | 0.19 | 58.89 | 59.15 | 58.89 | 76495 |
| 1780353000 | 58.98 | 0.1 | 0.17 | 58.76 | 59.1256 | 58.75 | 137873 |
| 1780093800 | 58.88 | 0.15 | 0.26 | 58.8 | 58.965 | 58.76 | 61988 |
| 1780007400 | 58.73 | 0.34 | 0.59 | 58.29 | 58.76 | 58.29 | 135283 |
| 1779921000 | 58.385 | 0 | 0.01 | 58.37 | 58.45 | 58.2332 | 83291 |
| 1779834600 | 58.38 | 0.38 | 0.66 | 58.33 | 58.532 | 58.24 | 102610 |
| 1779489000 | 58 | 0.24 | 0.42 | 58.01 | 58.22 | 57.955 | 60769 |
| 1779402600 | 57.76 | 0.09 | 0.16 | 57.42 | 57.94 | 57.39 | 102713 |
| 1779316200 | 57.67 | 0.58 | 1.02 | 57.23 | 57.7 | 57.206 | 92647 |
| 1779229800 | 57.09 | -0.38 | -0.66 | 57.11 | 57.395 | 56.95 | 89697 |
| 1779143400 | 57.47 | -0.02 | -0.03 | 57.61 | 57.6979 | 57.09 | 118906 |
| 1778884200 | 57.49 | -0.71 | -1.22 | 57.68 | 57.855 | 57.469 | 86469 |
| 1778797800 | 58.2 | 0.41 | 0.71 | 57.83 | 58.3299 | 57.83 | 107449 |
| 1778711400 | 57.79 | 0.35 | 0.62 | 57.51 | 57.89 | 57.31 | 101190 |
| 1778625000 | 57.435 | -0.11 | -0.18 | 57.41 | 57.5 | 56.96 | 81215 |
| 1778538600 | 57.54 | 0.15 | 0.26 | 57.31 | 57.635 | 57.31 | 101390 |
| 1778279400 | 57.39 | 0.47 | 0.83 | 57.21 | 57.44 | 57.2 | 104815 |
| 1778193000 | 56.92 | -0.2 | -0.35 | 57.2 | 57.2879 | 56.8001 | 104427 |
| 1778106600 | 57.12 | 0.79 | 1.40 | 56.6 | 57.1699 | 56.6 | 159956 |
| 1778020200 | 56.33 | 0.46 | 0.82 | 56.18 | 56.43 | 56.18 | 120732 |
| 1777933800 | 55.87 | -0.21 | -0.37 | 56.04 | 56.22 | 55.665 | 114664 |
| 1777674600 | 56.08 | 0.17 | 0.30 | 56.1 | 56.42 | 56.08 | 108542 |
| 1777588200 | 55.91 | 0.53 | 0.97 | 55.62 | 56.0114 | 55.3 | 96722 |
| 1777501800 | 55.375 | 0.01 | 0.01 | 55.32 | 55.44 | 55.15 | 140376 |
| 1777415400 | 55.37 | -0.3 | -0.53 | 55.34 | 55.45 | 55.21 | 107914 |
| 1777329000 | 55.665 | 0.09 | 0.17 | 55.51 | 55.69 | 55.46 | 100357 |
| 1777069800 | 55.5702 | 0.43 | 0.78 | 55.32 | 55.5999 | 55.19 | 114992 |
| 1776983400 | 55.14 | -0.24 | -0.42 | 55.17 | 55.45 | 54.67 | 189619 |
| 1776897000 | 55.375 | 0.59 | 1.07 | 55.15 | 55.39 | 55.14 | 155266 |
| 1776810600 | 54.79 | -0.37 | -0.67 | 55.23 | 55.3616 | 54.765 | 193450 |
| 1776724200 | 55.1568 | -0.13 | -0.24 | 55.14 | 55.245 | 54.965 | 137861 |
| 1776465000 | 55.29 | 0.67 | 1.23 | 54.94 | 55.445 | 54.94 | 230979 |
| 1776378600 | 54.62 | 0.12 | 0.22 | 54.55 | 54.695 | 54.385 | 217205 |
| 1776292200 | 54.5 | 0.25 | 0.46 | 54.3 | 54.51 | 54.23 | 144121 |
| 1776205800 | 54.25 | 0.31 | 0.57 | 54.02 | 54.275 | 54.02 | 115751 |
| 1776119400 | 53.94 | 0.29 | 0.55 | 53.56 | 53.94 | 53.545 | 198914 |
| 1775860200 | 53.645 | -0.02 | -0.03 | 53.73 | 53.755 | 53.61 | 257380 |
| 1775773800 | 53.66 | 0.17 | 0.32 | 53.42 | 53.71 | 53.42 | 95029 |
| 1775687400 | 53.49 | 0.66 | 1.25 | 53.57 | 53.57 | 53.32 | 122703 |
| 1775601000 | 52.83 | 0.07 | 0.13 | 52.75 | 52.83 | 52.49 | 135588 |
| 1775514600 | 52.76 | 0.1 | 0.19 | 52.66 | 52.81 | 52.66 | 120204 |
| 1775169000 | 52.66 | 0.03 | 0.06 | 52.24 | 52.76 | 52.22 | 128051 |
| 1775082600 | 52.63 | 0.17 | 0.32 | 52.63 | 52.78 | 52.572 | 210018 |
| 1774996200 | 52.46 | 0.75 | 1.45 | 51.96 | 52.48 | 51.955 | 267809 |
| 1774909800 | 51.71 | -0.08 | -0.15 | 52 | 52 | 51.5801 | 125290 |
| 1774650600 | 51.79 | -0.89 | -1.69 | 52.43 | 52.44 | 51.6902 | 107717 |
| 1774564200 | 52.68 | -0.94 | -1.75 | 53.18 | 53.44 | 52.66 | 165319 |
| 1774477800 | 53.62 | 0.31 | 0.58 | 53.77 | 53.9 | 53.46 | 81633 |
| 1774391400 | 53.31 | -0.19 | -0.36 | 53.2 | 53.62 | 53.045 | 136272 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
