Premium
Amplify Cwp Growth and Income ETF (QDVO)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5211 | 1.90425726293 | 27.365 | 27.89 | 26.9281 | 24072 | 27.4368239 | SP |
| 4 | 0.9361 | 3.47346938776 | 26.95 | 30.61 | 26.83 | 20842 | 27.54639903 | SP |
| 12 | 2.5761 | 10.1781904386 | 25.31 | 30.61 | 25.12 | 16019 | 26.72444116 | SP |
| 26 | 2.7461 | 10.9232299125 | 25.14 | 30.61 | 23.75 | 20693 | 25.80415699 | SP |
| 52 | 2.7461 | 10.9232299125 | 25.14 | 30.61 | 23.75 | 20693 | 25.80415699 | SP |
| 156 | 2.7461 | 10.9232299125 | 25.14 | 30.61 | 23.75 | 20693 | 25.80415699 | SP |
| 260 | 2.7461 | 10.9232299125 | 25.14 | 30.61 | 23.75 | 20693 | 25.80415699 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 27.8861 | 0.31 | 1.12 | 27.8 | 27.89 | 27.68 | 14748 |
| 1734996600 | 27.5763 | 0.23 | 0.84 | 27.6 | 27.6 | 27.3042 | 17902 |
| 1734737400 | 27.3466 | 0.17 | 0.61 | 26.93 | 27.57 | 26.9281 | 43557 |
| 1734651000 | 27.18 | 0.24 | 0.89 | 27.5 | 27.5 | 27.1 | 21310 |
| 1734564600 | 26.94 | -1.03 | -3.68 | 28.05 | 28.05 | 26.94 | 27048 |
| 1734478200 | 27.97 | -0.07 | -0.24 | 27.95 | 27.97 | 27.8126 | 20101 |
| 1734391800 | 28.0384 | 0.26 | 0.95 | 27.92 | 28.1 | 27.83 | 19019 |
| 1734132600 | 27.7756 | 0.14 | 0.50 | 27.8 | 27.89 | 27.5879 | 15544 |
| 1734046200 | 27.6372 | -0.2 | -0.71 | 27.75 | 27.76 | 27.63 | 11498 |
| 1733959800 | 27.8361 | 0.43 | 1.55 | 27.59 | 27.9 | 27.59 | 66752 |
| 1733873400 | 27.41 | -0.04 | -0.15 | 27.3 | 29.475 | 27.05 | 10078 |
| 1733787000 | 27.45 | -0.22 | -0.78 | 27.86 | 30.61 | 27.38 | 41896 |
| 1733527800 | 27.665 | 0.17 | 0.61 | 27.33 | 27.69 | 27.33 | 6120 |
| 1733441400 | 27.4986 | -0.02 | -0.09 | 27.42 | 27.6195 | 27.42 | 25922 |
| 1733355000 | 27.5226 | 0.25 | 0.92 | 27.44 | 27.5226 | 27.37 | 11699 |
| 1733268600 | 27.2704 | 0.07 | 0.24 | 27.28 | 27.28 | 27.1421 | 13495 |
| 1733182200 | 27.2047 | 0.13 | 0.48 | 27.13 | 27.22 | 27.13 | 6070 |
| 1732917840 | 27.075 | 0.25 | 0.91 | 26.95 | 27.08 | 26.83 | 7046 |
| 1732750200 | 26.83 | -0.29 | -1.08 | 27.53 | 27.53 | 26.715 | 22312 |
| 1732663800 | 27.1217 | 0.17 | 0.62 | 27.1 | 27.1217 | 26.995 | 11913 |
| 1732577400 | 26.9547 | -0.11 | -0.41 | 27.3 | 27.3 | 26.88 | 8001 |
| 1732318200 | 27.065 | 0.09 | 0.32 | 27.08 | 27.08 | 26.89 | 18646 |
| 1732231800 | 26.9783 | 0.01 | 0.03 | 27.15 | 27.15 | 26.7499 | 7915 |
| 1732145400 | 26.9698 | 0.02 | 0.06 | 27.11 | 27.11 | 26.6904 | 7921 |
| 1732059000 | 26.9545 | 0.27 | 1.03 | 26.55 | 26.9545 | 26.5401 | 9415 |
| 1731972600 | 26.68 | 0.24 | 0.91 | 26.54 | 26.72 | 26.35 | 5887 |
| 1731713400 | 26.4389 | -0.3 | -1.14 | 26.79 | 26.79 | 26.38 | 19032 |
| 1731627000 | 26.7437 | -0.22 | -0.80 | 27.2 | 27.2 | 26.7437 | 5119 |
| 1731540600 | 26.9601 | 0.04 | 0.15 | 26.86 | 27.14 | 26.86 | 43718 |
| 1731454200 | 26.9193 | 0.02 | 0.09 | 27.16 | 27.16 | 26.8413 | 6994 |
| 1731367800 | 26.8962 | 0.06 | 0.24 | 27.1 | 27.1 | 26.8288 | 8202 |
| 1731108600 | 26.8324 | 0.16 | 0.59 | 26.8 | 26.8881 | 26.75 | 20043 |
| 1731022200 | 26.6741 | 0.36 | 1.38 | 26.44 | 26.7499 | 26.4 | 16655 |
| 1730935800 | 26.3099 | 0.64 | 2.48 | 26.46 | 26.46 | 25.9697 | 21776 |
| 1730849400 | 25.6739 | 0.37 | 1.45 | 25.59 | 25.7 | 25.5175 | 19095 |
| 1730763000 | 25.3073 | -0.07 | -0.28 | 25.48 | 25.48 | 25.29 | 11016 |
| 1730500200 | 25.3781 | 0.05 | 0.21 | 25.51 | 25.56 | 25.3121 | 8035 |
| 1730413800 | 25.325 | -0.48 | -1.85 | 25.87 | 25.87 | 25.293 | 12079 |
| 1730327400 | 25.8024 | -0.3 | -1.13 | 26.12 | 26.12 | 25.8 | 7122 |
| 1730241000 | 26.0982 | 0.15 | 0.57 | 26.15 | 26.15 | 25.95 | 4836 |
| 1730154600 | 25.9507 | 0.03 | 0.12 | 26.29 | 26.29 | 25.92 | 6883 |
| 1729895400 | 25.92 | 0.06 | 0.25 | 25.76 | 26.0999 | 25.76 | 8892 |
| 1729809000 | 25.8561 | 0.22 | 0.84 | 25.755 | 25.9 | 25.755 | 12076 |
| 1729722600 | 25.6402 | -0.37 | -1.42 | 26.12 | 26.12 | 25.5298 | 22302 |
| 1729636200 | 26.01 | 0.05 | 0.18 | 26 | 26.015 | 25.8552 | 25592 |
| 1729549800 | 25.9637 | 0.04 | 0.17 | 26.07 | 26.07 | 25.8143 | 11219 |
| 1729290600 | 25.9189 | 0.15 | 0.60 | 26.2 | 26.2 | 25.89 | 15259 |
| 1729204200 | 25.765 | 0.07 | 0.29 | 26.11 | 26.11 | 25.7073 | 4022 |
| 1729117800 | 25.69 | 0.06 | 0.23 | 25.86 | 25.86 | 25.4319 | 11260 |
| 1729031400 | 25.6299 | -0.29 | -1.11 | 26.04 | 26.04 | 25.545 | 20604 |
| 1728945000 | 25.9182 | 0.2 | 0.77 | 25.85 | 25.95 | 25.82 | 15715 |
| 1728685800 | 25.72 | 0.1 | 0.38 | 25.7 | 25.75 | 25.6 | 5554 |
| 1728599400 | 25.6237 | -0.09 | -0.34 | 25.6 | 25.72 | 25.6 | 13317 |
| 1728513000 | 25.71 | 0.13 | 0.52 | 26.18 | 26.18 | 25.54 | 49009 |
| 1728426600 | 25.5762 | 0.33 | 1.31 | 25.5 | 25.58 | 25.4 | 8221 |
| 1728340200 | 25.2459 | -0.22 | -0.88 | 25.29 | 25.49 | 25.2 | 6711 |
| 1728081000 | 25.47 | 0.27 | 1.06 | 25.5 | 25.5 | 25.2758 | 18633 |
| 1727994600 | 25.2031 | -0 | -0.01 | 25.33 | 25.33 | 25.12 | 7116 |
| 1727908200 | 25.2047 | 0.03 | 0.13 | 25.34 | 25.34 | 25.0399 | 5395 |
| 1727821800 | 25.1728 | -0.27 | -1.05 | 25.62 | 25.62 | 24.9101 | 15474 |
| 1727735400 | 25.44 | 0.13 | 0.51 | 25.39 | 25.44 | 25.24 | 15424 |
| 1727476200 | 25.31 | -0.24 | -0.92 | 25.66 | 25.66 | 25.25 | 21030 |
| 1727389800 | 25.5458 | 0.02 | 0.06 | 25.93 | 25.93 | 25.4647 | 19673 |
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
