Premium
Amplify Blackswan Tech and Treasury ETF (QSWN)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.497287522604 | 22.12 | 22.29 | 21.905 | 741 | 22.07361984 | SP |
| 4 | 0.82 | 3.82998598786 | 21.41 | 22.29 | 21.2696 | 580 | 22.05530038 | SP |
| 12 | 0.3448 | 1.57549394111 | 21.8852 | 22.8749 | 21.2696 | 532 | 22.05989019 | SP |
| 26 | 1.3794 | 6.61563696009 | 20.8506 | 22.8749 | 20.6383 | 1030 | 21.82265553 | SP |
| 52 | 1.9951 | 9.85969784877 | 20.2349 | 22.8749 | 19.1303 | 679 | 21.66260128 | SP |
| 156 | -0.3869 | -1.71066768655 | 22.6169 | 22.8905 | 16.5289 | 737 | 19.25326838 | SP |
| 260 | -2.81 | -11.2220447284 | 25.04 | 26.94 | 16.5289 | 879 | 20.25695066 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 22.2316 | 0.14 | 0.61 | 22.13 | 22.2316 | 22.13 | 200 |
| 1738711800 | 22.0963 | 0.19 | 0.87 | 22 | 22.0963 | 22 | 2105 |
| 1738625400 | 21.905 | -0.08 | -0.35 | 21.905 | 21.905 | 21.905 | 0 |
| 1738366200 | 21.9818 | -0.07 | -0.32 | 22.29 | 22.29 | 21.9818 | 700 |
| 1738279800 | 22.0521 | 0.09 | 0.42 | 22.12 | 22.12 | 21.99 | 700 |
| 1738193400 | 21.96 | -0.05 | -0.21 | 22.08 | 22.08 | 21.96 | 700 |
| 1738107000 | 22.0058 | 0.2 | 0.91 | 21.85 | 22.0058 | 21.85 | 500 |
| 1738020600 | 21.8067 | -0.26 | -1.18 | 21.83 | 21.83 | 21.8067 | 102 |
| 1737761400 | 22.0681 | -0.09 | -0.39 | 22.11 | 22.11 | 22.0681 | 100 |
| 1737675000 | 22.1546 | 0 | 0.00 | 22.1546 | 22.1546 | 22.1546 | 0 |
| 1737588600 | 22.1546 | 0.14 | 0.63 | 22.18 | 22.2 | 22.1546 | 4052 |
| 1737502200 | 22.0151 | 0.12 | 0.55 | 22.0151 | 22.0151 | 22.0151 | 0 |
| 1737156600 | 21.8957 | 0.2 | 0.92 | 21.8957 | 21.8957 | 21.8957 | 74 |
| 1737070200 | 21.6969 | -0.03 | -0.13 | 21.75 | 21.77 | 21.6969 | 104 |
| 1736983800 | 21.7244 | 0.45 | 2.14 | 21.58 | 21.7244 | 21.58 | 201 |
| 1736897400 | 21.2696 | -0.03 | -0.15 | 21.2696 | 21.2696 | 21.2696 | 200 |
| 1736811000 | 21.3017 | -0.06 | -0.28 | 21.3017 | 21.3017 | 21.3017 | 0 |
| 1736551800 | 21.3607 | -0.34 | -1.56 | 21.41 | 21.41 | 21.3607 | 118 |
| 1736379000 | 21.6995 | 0.02 | 0.11 | 21.67 | 21.6995 | 21.67 | 6 |
| 1736292600 | 21.6755 | -0.32 | -1.45 | 21.76 | 21.76 | 21.6755 | 201 |
| 1736206200 | 21.9954 | 0.14 | 0.64 | 22.04 | 22.04 | 21.9954 | 1142 |
| 1735947000 | 21.8556 | 0.19 | 0.86 | 21.803 | 21.89 | 21.803 | 1279 |
| 1735860600 | 21.6698 | 0 | 0.01 | 21.86 | 21.86 | 21.6698 | 181 |
| 1735687800 | 21.6679 | -0.21 | -0.97 | 21.88 | 21.88 | 21.6679 | 4265 |
| 1735601400 | 21.88 | -0.21 | -0.95 | 21.89 | 21.89 | 21.88 | 237 |
| 1735342200 | 22.0891 | -0.29 | -1.30 | 22.29 | 22.29 | 22.0891 | 18 |
| 1735255800 | 22.3811 | 0.03 | 0.16 | 22.3 | 22.3811 | 22.3 | 12 |
| 1735077840 | 22.3462 | 0.14 | 0.64 | 22.28 | 22.3462 | 22.28 | 875 |
| 1734996600 | 22.2047 | -0.01 | -0.02 | 22.2047 | 22.2047 | 22.2047 | 0 |
| 1734737400 | 22.21 | 0.18 | 0.82 | 22.21 | 22.21 | 22.21 | 37 |
| 1734651000 | 22.0283 | -0.2 | -0.91 | 22.1499 | 22.1499 | 22.0283 | 473 |
| 1734564600 | 22.23 | -0.6 | -2.63 | 22.67 | 22.67 | 22.17 | 633 |
| 1734478200 | 22.8298 | -0.05 | -0.20 | 22.81 | 22.8298 | 22.81 | 225 |
| 1734391800 | 22.8749 | 0.25 | 1.10 | 22.8749 | 22.8749 | 22.8749 | 1 |
| 1734132600 | 22.6249 | 0.03 | 0.13 | 22.58 | 22.6249 | 22.58 | 4425 |
| 1734046200 | 22.5952 | -0.16 | -0.70 | 22.5952 | 22.5952 | 22.5952 | 1 |
| 1733959800 | 22.755 | 0.23 | 1.02 | 22.755 | 22.755 | 22.755 | 0 |
| 1733873400 | 22.525 | -0.07 | -0.31 | 22.525 | 22.525 | 22.525 | 0 |
| 1733787000 | 22.596 | -0.18 | -0.79 | 22.596 | 22.596 | 22.596 | 0 |
| 1733527800 | 22.7756 | 0.18 | 0.80 | 22.7756 | 22.7756 | 22.7756 | 0 |
| 1733441400 | 22.595 | -0.04 | -0.20 | 22.67 | 22.67 | 22.595 | 1184 |
| 1733355000 | 22.6399 | 0.26 | 1.15 | 22.6399 | 22.6399 | 22.6399 | 0 |
| 1733268600 | 22.3824 | 0.01 | 0.04 | 22.3824 | 22.3824 | 22.3824 | 0 |
| 1733182200 | 22.3726 | 0.17 | 0.78 | 22.42 | 22.42 | 22.3726 | 10 |
| 1732917840 | 22.2002 | 0.21 | 0.97 | 22.16 | 22.2002 | 22.16 | 38 |
| 1732750200 | 21.9862 | -0.09 | -0.42 | 21.9862 | 21.9862 | 21.9862 | 0 |
| 1732663800 | 22.0782 | 0.06 | 0.26 | 22.0782 | 22.0782 | 22.0782 | 0 |
| 1732577400 | 22.02 | 0.17 | 0.78 | 22.02 | 22.02 | 22.02 | 0 |
| 1732318200 | 21.8489 | 0.03 | 0.12 | 21.8489 | 21.8489 | 21.8489 | 0 |
| 1732231800 | 21.822 | 0.05 | 0.22 | 21.822 | 21.822 | 21.822 | 0 |
| 1732145400 | 21.7739 | -0.04 | -0.18 | 21.74 | 21.7739 | 21.74 | 24 |
| 1732059000 | 21.8134 | 0.15 | 0.68 | 21.8134 | 21.8134 | 21.8134 | 0 |
| 1731972600 | 21.6669 | 0.12 | 0.57 | 21.66 | 21.6669 | 21.62 | 3601 |
| 1731713400 | 21.545 | -0.34 | -1.55 | 21.545 | 21.545 | 21.545 | 5 |
| 1731627000 | 21.8852 | -0.11 | -0.52 | 21.8852 | 21.8852 | 21.8852 | 4 |
| 1731540600 | 21.9988 | -0.03 | -0.14 | 21.9874 | 21.9988 | 21.9874 | 167 |
| 1731454200 | 22.0304 | -0.12 | -0.52 | 22.08 | 22.09 | 22.0292 | 2801 |
| 1731367800 | 22.1457 | -0.06 | -0.28 | 22.1457 | 22.1457 | 22.1457 | 47 |
| 1731108600 | 22.207 | 0.03 | 0.13 | 22.207 | 22.207 | 22.207 | 5 |
| 1731022200 | 22.1781 | 0.37 | 1.68 | 22.1781 | 22.1781 | 22.1781 | 16 |
| 1730935800 | 21.8118 | 0.23 | 1.08 | 21.8118 | 21.8118 | 21.8118 | 50 |
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
