Premium
Macquarie Energy Transition ETF (PWER)
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 | -0.32 | -1.28669079212 | 24.87 | 25.1526 | 24.55 | 63 | 24.95866751 | SP |
| 4 | -3.447 | -12.3120334322 | 27.997 | 27.997 | 24.55 | 63 | 26.22800116 | SP |
| 12 | -2.7361 | -10.0274498737 | 27.2861 | 28.5 | 24.55 | 124 | 27.17346986 | SP |
| 26 | -1.53 | -5.86656441718 | 26.08 | 29.668 | 24.55 | 95 | 27.64719165 | SP |
| 52 | -1.5351 | -5.88496881361 | 26.0851 | 30.7286 | 24.55 | 206 | 28.50522369 | SP |
| 156 | -0.63 | -2.50198570294 | 25.18 | 30.7286 | 24.4357 | 185 | 28.13547183 | SP |
| 260 | -0.63 | -2.50198570294 | 25.18 | 30.7286 | 24.4357 | 185 | 28.13547183 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 25.0923 | 0.26 | 1.04 | 24.79 | 25.0923 | 24.62 | 143 |
| 1741303800 | 24.8337 | -0.32 | -1.27 | 24.8337 | 24.8337 | 24.8337 | 0 |
| 1741217400 | 25.1526 | 0.46 | 1.87 | 24.94 | 25.1526 | 24.94 | 42 |
| 1741131000 | 24.6906 | -0.07 | -0.27 | 24.74 | 24.74 | 24.6906 | 9 |
| 1741044600 | 24.7567 | -1.09 | -4.22 | 24.87 | 24.87 | 24.7567 | 123 |
| 1740785400 | 25.8463 | 0.01 | 0.02 | 25.8463 | 25.8463 | 25.8463 | 1 |
| 1740699000 | 25.8399 | -0.56 | -2.11 | 25.8399 | 25.8399 | 25.8399 | 0 |
| 1740612600 | 26.3956 | 0.14 | 0.54 | 26.58 | 26.58 | 26.3956 | 17 |
| 1740526200 | 26.2535 | -0.32 | -1.22 | 26.2535 | 26.2535 | 26.2535 | 0 |
| 1740439800 | 26.5776 | -0.05 | -0.20 | 26.99 | 26.99 | 26.5776 | 487 |
| 1740180600 | 26.6316 | -0.84 | -3.05 | 27.52 | 27.52 | 26.6316 | 282 |
| 1740094200 | 27.4708 | 0.02 | 0.07 | 27.57 | 27.57 | 27.4708 | 2 |
| 1740007800 | 27.4506 | -0.33 | -1.18 | 27.71 | 27.71 | 27.4506 | 39 |
| 1739921400 | 27.7773 | 0.18 | 0.65 | 27.57 | 27.7773 | 27.57 | 5 |
| 1739575800 | 27.597 | 0.1 | 0.38 | 27.597 | 27.597 | 27.597 | 0 |
| 1739489400 | 27.493 | 0.19 | 0.68 | 27.493 | 27.493 | 27.493 | 0 |
| 1739403000 | 27.3068 | -0.38 | -1.36 | 27.41 | 27.41 | 27.3068 | 51 |
| 1739316600 | 27.6828 | -0.31 | -1.12 | 27.89 | 27.89 | 27.6828 | 2 |
| 1739230200 | 27.997 | 0.66 | 2.40 | 27.997 | 27.997 | 27.997 | 0 |
| 1738971000 | 27.3401 | 0.06 | 0.24 | 27.3401 | 27.3401 | 27.3401 | 0 |
| 1738884600 | 27.276 | -0.17 | -0.63 | 27.276 | 27.276 | 27.276 | 0 |
| 1738798200 | 27.4502 | -0.08 | -0.29 | 27.71 | 27.71 | 27.4502 | 4 |
| 1738711800 | 27.5289 | 0.65 | 2.43 | 27.3 | 27.5289 | 27.3 | 522 |
| 1738625400 | 26.8765 | -0.11 | -0.40 | 26.68 | 26.8765 | 26.68 | 2 |
| 1738366200 | 26.9833 | -0.42 | -1.53 | 26.9833 | 26.9833 | 26.9833 | 0 |
| 1738279800 | 27.402 | 0.39 | 1.45 | 27.402 | 27.402 | 27.402 | 0 |
| 1738193400 | 27.011 | 0.22 | 0.84 | 26.87 | 27.011 | 26.87 | 215 |
| 1738107000 | 26.7863 | -0.34 | -1.26 | 27 | 27 | 26.7863 | 7 |
| 1738020600 | 27.1283 | -0.91 | -3.26 | 27.22 | 27.22 | 27.1283 | 21 |
| 1737761400 | 28.0416 | 0.16 | 0.58 | 28.28 | 28.28 | 28.0416 | 1000 |
| 1737675000 | 27.8805 | 0 | 0.00 | 27.8805 | 27.8805 | 27.8805 | 0 |
| 1737588600 | 27.8805 | -0.45 | -1.57 | 28.43 | 28.43 | 27.8805 | 2 |
| 1737502200 | 28.3263 | 0.03 | 0.10 | 28.3263 | 28.3263 | 28.3263 | 4 |
| 1737156600 | 28.2968 | 0.14 | 0.49 | 28.31 | 28.31 | 28.2968 | 33 |
| 1737070200 | 28.1598 | 0.09 | 0.31 | 28.11 | 28.1598 | 28.11 | 3 |
| 1736983800 | 28.0735 | 0.39 | 1.41 | 28.0735 | 28.0735 | 28.0735 | 6 |
| 1736897400 | 27.6819 | 0.17 | 0.62 | 27.7 | 27.7 | 27.6819 | 2 |
| 1736811000 | 27.5106 | 0.2 | 0.74 | 27.3 | 27.5106 | 27.3 | 11 |
| 1736551800 | 27.3086 | -0.11 | -0.39 | 27.3086 | 27.3086 | 27.3086 | 0 |
| 1736379000 | 27.4152 | -0.29 | -1.04 | 27.58 | 27.58 | 27.4152 | 2 |
| 1736292600 | 27.7021 | 0.04 | 0.16 | 27.7021 | 27.7021 | 27.7021 | 1 |
| 1736206200 | 27.6582 | 0.44 | 1.61 | 27.91 | 28.02 | 27.6582 | 2538 |
| 1735947000 | 27.2211 | 0.31 | 1.13 | 27.2211 | 27.2211 | 27.2211 | 0 |
| 1735860600 | 26.9161 | 0.63 | 2.41 | 26.9161 | 26.9161 | 26.9161 | 1 |
| 1735687800 | 26.2832 | 0.09 | 0.34 | 26.42 | 26.42 | 26.2832 | 3 |
| 1735601400 | 26.1935 | -0.02 | -0.09 | 26.22 | 26.22 | 26.1935 | 25 |
| 1735342200 | 26.2159 | -0.17 | -0.63 | 26.32 | 26.32 | 26.2159 | 79 |
| 1735255800 | 26.3832 | -0.01 | -0.03 | 26.32 | 26.3832 | 26.32 | 8 |
| 1735077840 | 26.3899 | 0.16 | 0.60 | 26.35 | 26.3899 | 26.35 | 3 |
| 1734996600 | 26.2333 | 0.19 | 0.72 | 25.98 | 26.2333 | 25.8 | 334 |
| 1734737400 | 26.0452 | 0.31 | 1.21 | 26.0452 | 26.0452 | 26.0452 | 255 |
| 1734651000 | 25.7336 | -0.28 | -1.06 | 25.84 | 25.84 | 25.7336 | 215 |
| 1734564600 | 26.0091 | -1.05 | -3.87 | 27.26 | 27.26 | 26.0091 | 114 |
| 1734478200 | 27.0552 | -0.23 | -0.85 | 27.0552 | 27.0552 | 27.0552 | 0 |
| 1734391800 | 27.2861 | -0.46 | -1.66 | 27.2861 | 27.2861 | 27.2861 | 19 |
| 1734132600 | 27.7467 | -0.4 | -1.41 | 28 | 28 | 27.7467 | 1047 |
| 1734046200 | 28.1427 | -0.47 | -1.63 | 28.22 | 28.22 | 28.1427 | 1013 |
| 1733959800 | 28.6092 | 0.32 | 1.14 | 28.54 | 28.6092 | 28.54 | 21 |
| 1733873400 | 28.2862 | -0.37 | -1.28 | 28.2862 | 28.2862 | 28.2862 | 21 |
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
