Premium
Amplify Cwp Growth and Income ETF (QDVO)
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 | 0.37 | 1.24579124579 | 29.7 | 30.07 | 29.36 | 281643 | 29.76406219 | SP |
| 4 | 0.32 | 1.0756302521 | 29.75 | 30.1599 | 28.815 | 323969 | 29.61258079 | SP |
| 12 | 1.07 | 3.68965517241 | 29 | 30.9699 | 28.815 | 301957 | 29.89664627 | SP |
| 26 | 1.02 | 3.51118760757 | 29.05 | 30.9699 | 25.7501 | 320530 | 28.97456626 | SP |
| 52 | 2.32 | 8.36036036036 | 27.75 | 30.9699 | 25.7501 | 349699 | 29.00622964 | SP |
| 156 | 4.93 | 19.6101829753 | 25.14 | 30.9699 | 21.6001 | 203760 | 28.74927809 | SP |
| 260 | 4.93 | 19.6101829753 | 25.14 | 30.9699 | 21.6001 | 203760 | 28.74927809 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 29.94 | 0.29 | 0.98 | 29.78 | 29.94 | 29.6 | 364985 |
| 1783549800 | 29.65 | 0.05 | 0.17 | 29.41 | 29.712 | 29.36 | 262950 |
| 1783463400 | 29.6 | -0.19 | -0.64 | 29.75 | 29.75 | 29.4601 | 248187 |
| 1783377000 | 29.79 | 0.19 | 0.64 | 29.7 | 29.91 | 29.6801 | 250449 |
| 1783031400 | 29.6 | -0.09 | -0.30 | 29.7 | 29.8916 | 29.425 | 252407 |
| 1782945000 | 29.69 | -0.15 | -0.50 | 29.76 | 29.86 | 29.57 | 288986 |
| 1782858600 | 29.84 | 0.34 | 1.15 | 29.47 | 29.89 | 29.44 | 531250 |
| 1782772200 | 29.5 | 0.36 | 1.24 | 29.14 | 29.5 | 29 | 407161 |
| 1782513000 | 29.14 | 0.06 | 0.21 | 29 | 29.282 | 28.83 | 231406 |
| 1782426600 | 29.08 | -0.13 | -0.45 | 29.26 | 29.31 | 28.815 | 341108 |
| 1782340200 | 29.21 | -0.08 | -0.27 | 29.49 | 29.4911 | 29.0871 | 416364 |
| 1782253800 | 29.29 | -0.39 | -1.31 | 29.2 | 29.4858 | 29.2 | 404440 |
| 1782167400 | 29.68 | -0.25 | -0.84 | 29.83 | 29.925 | 29.6001 | 476304 |
| 1781821800 | 29.93 | 0.3 | 1.01 | 30 | 30 | 29.65 | 148138 |
| 1781735400 | 29.63 | -0.22 | -0.74 | 29.87 | 29.87 | 29.5 | 257899 |
| 1781649000 | 29.85 | -0.2 | -0.67 | 30.01 | 30.07 | 29.84 | 334738 |
| 1781562600 | 30.05 | 0.35 | 1.18 | 30.03 | 30.1599 | 29.9301 | 306989 |
| 1781303400 | 29.7 | -0.01 | -0.03 | 29.75 | 29.78 | 29.495 | 307688 |
| 1781217000 | 29.71 | 0.51 | 1.75 | 29.3 | 29.74 | 29.2 | 228804 |
| 1781130600 | 29.2 | -0.48 | -1.62 | 29.55 | 29.64 | 29.2 | 310017 |
| 1781044200 | 29.68 | -0.17 | -0.57 | 29.97 | 30.06 | 29.04 | 339392 |
| 1780957800 | 29.85 | 0.12 | 0.40 | 30 | 30.055 | 29.81 | 289481 |
| 1780698600 | 29.73 | -0.78 | -2.56 | 30.25 | 30.33 | 29.625 | 449904 |
| 1780612200 | 30.51 | 0.03 | 0.10 | 30.4 | 30.55 | 30.2301 | 210177 |
| 1780525800 | 30.48 | -0.17 | -0.55 | 30.6 | 30.6611 | 30.37 | 351380 |
| 1780439400 | 30.65 | -0.07 | -0.23 | 30.72 | 30.74 | 30.53 | 401560 |
| 1780353000 | 30.72 | -0.04 | -0.13 | 30.7 | 30.75 | 30.61 | 322960 |
| 1780093800 | 30.76 | -0.01 | -0.03 | 30.8 | 30.8 | 30.6 | 399954 |
| 1780007400 | 30.77 | -0.11 | -0.36 | 30.61 | 30.77 | 30.51 | 299287 |
| 1779921000 | 30.88 | 0.15 | 0.49 | 30.86 | 30.89 | 30.715 | 419384 |
| 1779834600 | 30.73 | 0.06 | 0.20 | 30.8 | 30.93 | 30.68 | 431783 |
| 1779489000 | 30.67 | -0.01 | -0.03 | 30.92 | 30.92 | 30.65 | 302837 |
| 1779402600 | 30.68 | 0.07 | 0.23 | 30.57 | 30.75 | 30.45 | 253786 |
| 1779316200 | 30.61 | 0.17 | 0.56 | 30.6 | 30.6482 | 30.41 | 189406 |
| 1779229800 | 30.44 | -0.08 | -0.26 | 30.44 | 30.52 | 30.23 | 262897 |
| 1779143400 | 30.52 | -0.13 | -0.42 | 30.715 | 30.74 | 30.34 | 355847 |
| 1778884200 | 30.65 | -0.28 | -0.91 | 30.66 | 30.8 | 30.54 | 194502 |
| 1778797800 | 30.93 | 0.26 | 0.85 | 30.75 | 30.9699 | 30.7063 | 234838 |
| 1778711400 | 30.67 | 0.34 | 1.12 | 30.48 | 30.69 | 30.29 | 224640 |
| 1778625000 | 30.33 | -0.05 | -0.16 | 30.33 | 30.4 | 30.13 | 229759 |
| 1778538600 | 30.38 | -0.01 | -0.03 | 30.31 | 30.4616 | 30.25 | 316965 |
| 1778279400 | 30.39 | 0.46 | 1.54 | 30 | 30.39 | 30 | 237337 |
| 1778193000 | 29.93 | -0.08 | -0.27 | 30.07 | 30.13 | 29.87 | 209874 |
| 1778106600 | 30.01 | 0.39 | 1.32 | 29.7 | 30.03 | 29.7 | 295620 |
| 1778020200 | 29.62 | 0.17 | 0.58 | 29.5 | 29.69 | 29.48 | 269865 |
| 1777933800 | 29.45 | -0.03 | -0.10 | 29.46 | 29.5299 | 29.305 | 264024 |
| 1777674600 | 29.48 | 0.23 | 0.79 | 29.3 | 29.57 | 29.3 | 268400 |
| 1777588200 | 29.25 | 0.07 | 0.24 | 29.22 | 29.325 | 28.98 | 413354 |
| 1777501800 | 29.18 | -0.27 | -0.92 | 29.13 | 29.2 | 29.01 | 202480 |
| 1777415400 | 29.45 | -0.11 | -0.37 | 29.35 | 29.45 | 29.27 | 299209 |
| 1777329000 | 29.56 | 0.06 | 0.20 | 29.48 | 29.5799 | 29.3301 | 315594 |
| 1777069800 | 29.5 | 0.38 | 1.30 | 29.29 | 29.5 | 29.2 | 275739 |
| 1776983400 | 29.12 | -0.15 | -0.51 | 29.26 | 29.2898 | 28.89 | 216729 |
| 1776897000 | 29.27 | 0.32 | 1.11 | 29.06 | 29.3 | 29.025 | 273945 |
| 1776810600 | 28.95 | -0.04 | -0.14 | 29.11 | 29.11 | 28.88 | 210913 |
| 1776724200 | 28.99 | -0.16 | -0.55 | 29.01 | 29.11 | 28.875 | 317786 |
| 1776465000 | 29.15 | 0.18 | 0.62 | 29 | 29.22 | 29 | 289677 |
| 1776378600 | 28.97 | 0.09 | 0.31 | 28.91 | 28.97 | 28.73 | 265643 |
| 1776292200 | 28.88 | 0.36 | 1.26 | 28.6 | 28.88 | 28.55 | 349885 |
| 1776205800 | 28.52 | 0.36 | 1.28 | 28.16 | 28.53 | 28.16 | 281010 |
| 1776119400 | 28.16 | 0.17 | 0.61 | 27.85 | 28.16 | 27.83 | 225575 |
| 1775860200 | 27.99 | 0.1 | 0.36 | 27.89 | 28.06 | 27.89 | 176655 |
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.
