Premium
American Century Quality Preferred ETF (QPFF)
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 | -2.22 | -5.88859416446 | 37.7 | 37.7 | 35.48 | 9291 | 36.3698718 | SP |
| 4 | -1.6517 | -4.44822079248 | 37.1317 | 37.7 | 35.44 | 11637 | 36.25643913 | SP |
| 12 | -2.67 | -6.99868938401 | 38.15 | 39.14 | 35.44 | 11886 | 37.1377001 | SP |
| 26 | -0.82 | -2.25895316804 | 36.3 | 39.14 | 35.44 | 11569 | 37.19417503 | SP |
| 52 | -0.38 | -1.0596765198 | 35.86 | 41.49 | 35.44 | 18164 | 36.69135145 | SP |
| 156 | -5.1055 | -12.5796158727 | 40.5855 | 41.49 | 32.86 | 11566 | 36.26415245 | SP |
| 260 | -4.5 | -11.2556278139 | 39.98 | 41.9 | 32.86 | 10181 | 36.86552057 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 35.48 | -0.67 | -1.85 | 35.76 | 35.92 | 35.47 | 134082 |
| 1736379000 | 36.1481 | 0.07 | 0.19 | 36.08 | 36.1525 | 36 | 4149 |
| 1736292600 | 36.08 | -0.48 | -1.30 | 36.34 | 36.44 | 36.06 | 8725 |
| 1736206200 | 36.5551 | 0.06 | 0.15 | 36.35 | 36.67 | 36.35 | 5234 |
| 1735947000 | 36.5 | 0.17 | 0.47 | 37.7 | 37.7 | 36.38 | 19055 |
| 1735860600 | 36.3289 | 0.36 | 1.00 | 35.9686 | 36.42 | 35.9686 | 10095 |
| 1735687800 | 35.9686 | -0.02 | -0.06 | 35.86 | 36.1 | 35.86 | 8004 |
| 1735601400 | 35.99 | 0.21 | 0.59 | 35.77 | 35.99 | 35.63 | 13632 |
| 1735342200 | 35.78 | -0.22 | -0.60 | 36.3 | 36.3 | 35.76 | 14120 |
| 1735255800 | 35.9972 | -0.03 | -0.09 | 36.38 | 36.38 | 35.95 | 6580 |
| 1735077840 | 36.0293 | -0.08 | -0.22 | 35.44 | 36.1 | 35.44 | 3884 |
| 1734996600 | 36.108 | -0.1 | -0.28 | 36.2107 | 36.2897 | 36.02 | 23764 |
| 1734737400 | 36.2107 | 0.17 | 0.46 | 35.7 | 36.24 | 35.7 | 23212 |
| 1734651000 | 36.0434 | -0.17 | -0.47 | 36.69 | 36.69 | 35.8378 | 14128 |
| 1734564600 | 36.2129 | -0.27 | -0.73 | 36.39 | 36.67 | 36.2129 | 9158 |
| 1734478200 | 36.48 | -0.47 | -1.28 | 36.53 | 36.6 | 36.48 | 11672 |
| 1734391800 | 36.9513 | -0.05 | -0.13 | 36.93 | 37.1099 | 36.91 | 3008 |
| 1734132600 | 37.0002 | -0.13 | -0.35 | 37.1317 | 37.1317 | 36.92 | 18366 |
| 1734046200 | 37.1317 | -0.15 | -0.40 | 37.1 | 37.31 | 37.02 | 8439 |
| 1733959800 | 37.28 | 0.06 | 0.17 | 37.21 | 37.4299 | 37.18 | 15003 |
| 1733873400 | 37.2167 | -0.03 | -0.09 | 37.14 | 37.32 | 37.03 | 12020 |
| 1733787000 | 37.2495 | -0.15 | -0.41 | 37.7 | 37.7 | 37.19 | 6893 |
| 1733527800 | 37.4018 | 0 | 0.00 | 37.4009 | 37.46 | 37.3301 | 3064 |
| 1733441400 | 37.4009 | 0.05 | 0.14 | 37.43 | 37.441656 | 37.26 | 2559 |
| 1733355000 | 37.35 | 0.03 | 0.08 | 37.55 | 37.55 | 37.1907 | 14193 |
| 1733268600 | 37.32 | -0.12 | -0.32 | 37.44 | 37.44 | 37.21 | 4018 |
| 1733182200 | 37.44 | -0.25 | -0.66 | 39.14 | 39.14 | 37.28 | 10712 |
| 1732917840 | 37.6904 | 0.11 | 0.29 | 37.37 | 37.83 | 37.37 | 4747 |
| 1732750200 | 37.58 | 0.09 | 0.23 | 37.4947 | 37.689 | 37.4549 | 4368 |
| 1732663800 | 37.4947 | -0.19 | -0.50 | 37.12 | 37.66 | 37.12 | 10911 |
| 1732577400 | 37.685 | 0.28 | 0.74 | 37.37 | 37.81 | 37.37 | 9895 |
| 1732318200 | 37.4078 | -0.03 | -0.09 | 37.09 | 37.5 | 37.09 | 10775 |
| 1732231800 | 37.44 | 0.3 | 0.81 | 37.02 | 37.44 | 37.02 | 19485 |
| 1732145400 | 37.1385 | -0.17 | -0.44 | 37.15 | 37.3099 | 37.1036 | 14438 |
| 1732059000 | 37.3039 | -0.02 | -0.06 | 37.24 | 37.44 | 37.24 | 7325 |
| 1731972600 | 37.325 | -0.03 | -0.07 | 37.71 | 37.71 | 37.325 | 67862 |
| 1731713400 | 37.35 | -0.06 | -0.17 | 36.99 | 37.4383 | 36.99 | 6413 |
| 1731627000 | 37.4134 | 0.01 | 0.01 | 37.33 | 37.49 | 37.29 | 5162 |
| 1731540600 | 37.4082 | -0.11 | -0.30 | 37.88 | 37.88 | 37.3301 | 7769 |
| 1731454200 | 37.5199 | -0.29 | -0.77 | 37.8124 | 37.8124 | 37.45 | 65908 |
| 1731367800 | 37.8124 | -0.09 | -0.24 | 37.903 | 37.94 | 37.8124 | 2673 |
| 1731108600 | 37.903 | 0.27 | 0.72 | 37.52 | 37.9128 | 37.52 | 11602 |
| 1731022200 | 37.6317 | -0.02 | -0.05 | 37.45 | 37.749 | 37.43 | 6619 |
| 1730935800 | 37.65 | 0.03 | 0.08 | 37.620549 | 37.66 | 37.5 | 6854 |
| 1730849400 | 37.62 | 0.07 | 0.19 | 37.72 | 37.74 | 37.47 | 19937 |
| 1730763000 | 37.549 | 0.31 | 0.84 | 37.21 | 37.549 | 37.21 | 13210 |
| 1730500200 | 37.2355 | -0.34 | -0.90 | 37.33 | 37.5267 | 37.2105 | 3983 |
| 1730413800 | 37.573 | -0.1 | -0.26 | 37.51 | 37.64 | 37.51 | 4629 |
| 1730327400 | 37.67 | -0.04 | -0.11 | 37.71 | 37.84 | 37.58 | 9338 |
| 1730241000 | 37.71 | 0.01 | 0.03 | 37.99 | 37.99 | 37.527 | 14582 |
| 1730154600 | 37.7002 | -0.1 | -0.26 | 37.8 | 37.89 | 37.65 | 3568 |
| 1729895400 | 37.8 | -0.09 | -0.24 | 37.72 | 38.01 | 37.69 | 9819 |
| 1729809000 | 37.89 | 0 | 0.00 | 37.7 | 37.91 | 37.7 | 3852 |
| 1729722600 | 37.89 | -0.03 | -0.08 | 37.7 | 37.97 | 37.7 | 8229 |
| 1729636200 | 37.92 | -0.01 | -0.02 | 37.96 | 38.06 | 37.8 | 19955 |
| 1729549800 | 37.9275 | -0.28 | -0.72 | 38.2043 | 38.2043 | 37.8 | 8065 |
| 1729290600 | 38.2043 | -0.02 | -0.04 | 38.15 | 38.3 | 38.15 | 6124 |
| 1729204200 | 38.2203 | -0.12 | -0.31 | 38.1 | 38.29 | 38.1 | 3638 |
| 1729117800 | 38.34 | 0.17 | 0.45 | 38.44 | 38.88 | 38.195 | 6859 |
| 1729031400 | 38.1701 | 0.03 | 0.08 | 38.14 | 38.31 | 38.05 | 3493 |
| 1728945000 | 38.14 | 0.11 | 0.29 | 38.88 | 38.88 | 37.85 | 7081 |
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
