Premium
Q3 All Season Active Rotation ETF (QVOY)
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 | -0.43 | -1.42620232172 | 30.15 | 30.9348 | 29.54 | 13439 | 30.16658527 | SP |
| 4 | -0.27 | -0.900300100033 | 29.99 | 31.86 | 29.54 | 6291 | 30.4569768 | SP |
| 12 | 1.42 | 5.01766784452 | 28.3 | 31.86 | 28.02 | 10847 | 29.47366043 | SP |
| 26 | 2.33 | 8.50675428989 | 27.39 | 31.86 | 27.33 | 11579 | 28.95644849 | SP |
| 52 | 3.38 | 12.8321943812 | 26.34 | 31.86 | 26.07 | 10825 | 28.55072294 | SP |
| 156 | 1.9989 | 7.21075282005 | 27.7211 | 31.86 | 21.9 | 12762 | 27.52284024 | SP |
| 260 | 4.51 | 17.8897262991 | 25.21 | 31.86 | 21.9 | 14848 | 26.88918101 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 29.7354 | -0.6 | -1.97 | 30.05 | 30.55 | 29.54 | 16971 |
| 1782945000 | 30.3345 | -0.6 | -1.94 | 30.88 | 30.88 | 30.3345 | 34067 |
| 1782858600 | 30.9348 | 0.29 | 0.94 | 30.59 | 30.9348 | 30.59 | 1021 |
| 1782772200 | 30.6462 | 0.28 | 0.92 | 30.15 | 30.67 | 30.1 | 1695 |
| 1782513000 | 30.368 | -0.39 | -1.26 | 30.59 | 30.59 | 30.368 | 2571 |
| 1782426600 | 30.7566 | 0.48 | 1.58 | 31.03 | 31.03 | 30.57 | 5470 |
| 1782340200 | 30.2778 | -0.29 | -0.94 | 30.505 | 30.5099 | 30.22 | 3558 |
| 1782253800 | 30.5646 | -0.79 | -2.53 | 31.01 | 31.01 | 30.41 | 454 |
| 1782167400 | 31.3588 | 0.18 | 0.57 | 31.01 | 31.4929 | 30.66 | 2719 |
| 1781821800 | 31.1823 | 0.47 | 1.54 | 30.98 | 31.21 | 30.98 | 2242 |
| 1781735400 | 30.71 | -0.31 | -1.00 | 30.81 | 31.245 | 30.71 | 4982 |
| 1781649000 | 31.0189 | -0.47 | -1.49 | 31.86 | 31.86 | 31.0189 | 5764 |
| 1781562600 | 31.4879 | 0.56 | 1.81 | 31.1 | 31.59 | 31.1 | 6434 |
| 1781303400 | 30.9279 | 0.22 | 0.71 | 30.38 | 31.08 | 30.38 | 4697 |
| 1781217000 | 30.71 | 0.88 | 2.95 | 29.76 | 30.71 | 29.76 | 4883 |
| 1781130600 | 29.8294 | -0.47 | -1.54 | 30.47 | 30.48 | 29.8294 | 4725 |
| 1781044200 | 30.2963 | -0.32 | -1.06 | 31.26 | 31.26 | 29.75 | 8327 |
| 1780957800 | 30.62 | 0.5 | 1.65 | 29.99 | 30.81 | 29.99 | 2658 |
| 1780698600 | 30.1239 | -1.51 | -4.78 | 30.79 | 30.91 | 30.1239 | 872 |
| 1780612200 | 31.6374 | -0.07 | -0.22 | 31.325 | 31.69 | 31.3 | 2708 |
| 1780525800 | 31.7061 | -0.13 | -0.40 | 31.41 | 31.77 | 31.41 | 3664 |
| 1780439400 | 31.8324 | 0.37 | 1.18 | 31.17 | 31.8324 | 31.17 | 8144 |
| 1780353000 | 31.46 | 0.28 | 0.91 | 30.91 | 31.52 | 30.91 | 5359 |
| 1780093800 | 31.1772 | 0.17 | 0.54 | 31 | 31.23 | 31 | 2991 |
| 1780007400 | 31.01 | 0.14 | 0.46 | 30.68 | 31.09 | 30.61 | 8685 |
| 1779921000 | 30.8684 | -0.06 | -0.20 | 30.68 | 30.96 | 30.68 | 2044 |
| 1779834600 | 30.93 | 0.66 | 2.18 | 30.75 | 30.93 | 30.75 | 3226 |
| 1779489000 | 30.27 | 0.2 | 0.66 | 29.99 | 30.39 | 29.99 | 8583 |
| 1779402600 | 30.0702 | 0.24 | 0.79 | 29.6 | 30.0702 | 29.6 | 579 |
| 1779316200 | 29.8342 | 0.44 | 1.51 | 29.84 | 29.84 | 29.54 | 7965 |
| 1779229800 | 29.39 | -0.15 | -0.52 | 29.73 | 29.73 | 29.26 | 2805 |
| 1779143400 | 29.5448 | -0.15 | -0.51 | 30.17 | 30.17 | 29.34 | 19436 |
| 1778884200 | 29.696 | -0.54 | -1.79 | 29.795 | 29.795 | 29.696 | 338 |
| 1778797800 | 30.237 | 0.11 | 0.38 | 30.15 | 30.2601 | 30.15 | 1007 |
| 1778711400 | 30.1223 | 0.14 | 0.47 | 29.91 | 30.16 | 29.91 | 3162 |
| 1778625000 | 29.98 | -0.22 | -0.73 | 30 | 30 | 29.6901 | 8421 |
| 1778538600 | 30.1996 | 0.26 | 0.87 | 29.94 | 30.25 | 29.94 | 2240 |
| 1778279400 | 29.9386 | 0.47 | 1.58 | 29.41 | 29.97 | 29.41 | 7344 |
| 1778193000 | 29.4715 | -0.46 | -1.53 | 29.83 | 29.83 | 29.4715 | 1920 |
| 1778106600 | 29.9294 | 0.19 | 0.62 | 29.52 | 29.9294 | 29.52 | 127077 |
| 1778020200 | 29.7443 | 0.31 | 1.06 | 29.74 | 29.8001 | 29.7 | 6350 |
| 1777933800 | 29.4327 | -0.08 | -0.27 | 29.37 | 29.6 | 29.37 | 2797 |
| 1777674600 | 29.512 | -0.07 | -0.25 | 29.495 | 29.62 | 29.495 | 11245 |
| 1777588200 | 29.585 | 0.43 | 1.48 | 29.09 | 29.585 | 29.09 | 3050 |
| 1777501800 | 29.1534 | 0.18 | 0.63 | 29.13 | 29.16 | 28.8301 | 4628 |
| 1777415400 | 28.9719 | -0.01 | -0.03 | 29.39 | 29.39 | 28.94 | 2930 |
| 1777329000 | 28.98 | 0.08 | 0.27 | 28.87 | 29.1101 | 28.87 | 17179 |
| 1777069800 | 28.9014 | 0.15 | 0.54 | 28.73 | 28.9014 | 28.73 | 6337 |
| 1776983400 | 28.7475 | 0.27 | 0.96 | 28.27 | 28.88 | 28.27 | 4217 |
| 1776897000 | 28.4755 | 0.16 | 0.57 | 28.505 | 28.59 | 28.47 | 10632 |
| 1776810600 | 28.3143 | 0.04 | 0.16 | 28.04 | 28.42 | 28.04 | 3984 |
| 1776724200 | 28.27 | 0.01 | 0.04 | 28.35 | 28.38 | 28.236 | 12259 |
| 1776465000 | 28.2601 | -0.1 | -0.35 | 28.11 | 28.3 | 28.04 | 8004 |
| 1776378600 | 28.36 | 0.23 | 0.82 | 28.47 | 28.47 | 28.27 | 160930 |
| 1776292200 | 28.13 | -0.06 | -0.21 | 28.02 | 28.225 | 28.02 | 9503 |
| 1776205800 | 28.19 | -0.15 | -0.53 | 28.25 | 28.28 | 28.1201 | 10741 |
| 1776119400 | 28.34 | 0.08 | 0.28 | 28.3 | 28.44 | 28.24 | 1659 |
| 1775860200 | 28.26 | -0.09 | -0.32 | 28.36 | 28.36 | 28.25 | 757 |
| 1775773800 | 28.35 | 0.04 | 0.12 | 28.22 | 28.65 | 28.22 | 7193 |
| 1775687400 | 28.315 | 0.09 | 0.30 | 28.3 | 28.315 | 28.095 | 8425 |
| 1775601000 | 28.2296 | 0.09 | 0.32 | 27.85 | 28.2296 | 27.85 | 1221 |
| 1775514600 | 28.14 | 0.08 | 0.27 | 27.87 | 28.14 | 27.87 | 2536 |
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.
