Premium
Coastal Compass 100 ETF (ROPE)
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 | -0.2062 | -0.688710754843 | 29.94 | 30.0099 | 29.21 | 4111 | 29.57558839 | SP |
| 4 | 0.0838 | 0.2826306914 | 29.65 | 30.1 | 28.95 | 1606 | 29.50374992 | SP |
| 12 | 1.7238 | 6.15423063192 | 28.01 | 30.1 | 27.83 | 5396 | 28.58829724 | SP |
| 26 | 2.6038 | 9.59749354958 | 27.13 | 30.1 | 26.98 | 3384 | 28.51174622 | SP |
| 52 | 4.4408 | 17.5574269561 | 25.293 | 30.1 | 25.0408 | 2320 | 27.88043198 | SP |
| 156 | 4.7838 | 19.1735470942 | 24.95 | 30.1 | 22.18 | 1667 | 27.61617939 | SP |
| 260 | 4.7838 | 19.1735470942 | 24.95 | 30.1 | 22.18 | 1667 | 27.61617939 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 29.7338 | 0.21 | 0.72 | 29.71 | 29.76 | 29.71 | 2723 |
| 1782167400 | 29.52 | 0.19 | 0.66 | 29.21 | 29.64 | 29.21 | 5401 |
| 1781821800 | 29.3271 | -0.15 | -0.52 | 29.38 | 29.38 | 29.31 | 589 |
| 1781735400 | 29.4804 | -0.47 | -1.56 | 29.88 | 29.88 | 29.4804 | 7367 |
| 1781649000 | 29.9473 | 0.12 | 0.40 | 29.94 | 30.0099 | 29.94 | 3088 |
| 1781562600 | 29.8294 | -0.21 | -0.71 | 29.9 | 29.9 | 29.8294 | 294 |
| 1781303400 | 30.044 | 0.29 | 0.96 | 30.1 | 30.1 | 30.044 | 1486 |
| 1781217000 | 29.7584 | 0.31 | 1.06 | 29.58 | 29.7584 | 29.58 | 582 |
| 1781130600 | 29.4467 | -0.08 | -0.28 | 29.7 | 29.7 | 29.4467 | 944 |
| 1781044200 | 29.5291 | 0.13 | 0.44 | 29.43 | 29.5291 | 29.38 | 2166 |
| 1780957800 | 29.3985 | -0.1 | -0.33 | 29.48 | 29.48 | 29.3985 | 325 |
| 1780698600 | 29.4967 | -0.03 | -0.09 | 29.49 | 29.585 | 29.49 | 555 |
| 1780612200 | 29.5234 | 0.32 | 1.09 | 29.49 | 29.58 | 29.49 | 1026 |
| 1780525800 | 29.2045 | -0.04 | -0.12 | 29.26 | 29.33 | 29.2045 | 381 |
| 1780439400 | 29.2405 | 0.18 | 0.62 | 28.95 | 29.2405 | 28.95 | 544 |
| 1780353000 | 29.0614 | -0.22 | -0.74 | 29.11 | 29.11 | 29.04 | 3541 |
| 1780093800 | 29.2767 | -0.05 | -0.18 | 29.42 | 29.42 | 29.2767 | 47 |
| 1780007400 | 29.3302 | -0 | -0.01 | 29.33 | 29.35 | 29.32 | 1300 |
| 1779921000 | 29.3346 | 0.02 | 0.07 | 29.48 | 29.48 | 29.3346 | 721 |
| 1779834600 | 29.314 | -0.18 | -0.62 | 29.65 | 29.65 | 29.314 | 155 |
| 1779489000 | 29.4969 | 0.16 | 0.54 | 29.48 | 29.56 | 29.48 | 2088 |
| 1779402600 | 29.3378 | 0.14 | 0.49 | 28.96 | 29.3378 | 28.96 | 457 |
| 1779316200 | 29.1956 | -0.01 | -0.04 | 29.2 | 29.26 | 29.19 | 12249 |
| 1779229800 | 29.2084 | 0.03 | 0.10 | 29.06 | 29.33 | 29.06 | 1267 |
| 1779143400 | 29.1793 | 0.21 | 0.72 | 28.97 | 29.1793 | 28.97 | 869 |
| 1778884200 | 28.9701 | -0.07 | -0.25 | 29.22 | 29.22 | 28.89 | 1495 |
| 1778797800 | 29.043 | 0.23 | 0.79 | 29.07 | 29.07 | 29.043 | 315 |
| 1778711400 | 28.8141 | -0.08 | -0.27 | 28.82 | 28.82 | 28.8141 | 181 |
| 1778625000 | 28.8927 | 0.27 | 0.93 | 28.8 | 28.8927 | 28.8 | 486 |
| 1778538600 | 28.6261 | 0.05 | 0.16 | 28.645 | 28.645 | 28.6261 | 459 |
| 1778279400 | 28.581 | -0.07 | -0.25 | 28.63 | 28.63 | 28.581 | 559 |
| 1778193000 | 28.6531 | -0.31 | -1.06 | 28.67 | 28.67 | 28.6531 | 520 |
| 1778106600 | 28.9593 | 0.24 | 0.85 | 28.92 | 28.9593 | 28.9 | 945 |
| 1778020200 | 28.7145 | 0.09 | 0.32 | 30.04 | 30.04 | 28.7145 | 1657 |
| 1777933800 | 28.6215 | -0.37 | -1.27 | 28.94 | 28.94 | 28.62 | 917 |
| 1777674600 | 28.991 | -0.21 | -0.72 | 28.991 | 28.991 | 28.991 | 126 |
| 1777588200 | 29.2005 | 0.42 | 1.48 | 29.15 | 29.2005 | 29.07 | 703 |
| 1777501800 | 28.7759 | 0.07 | 0.26 | 28.76 | 28.7759 | 28.71 | 447 |
| 1777415400 | 28.7018 | 0.08 | 0.27 | 28.73 | 28.76 | 28.7018 | 656 |
| 1777329000 | 28.6233 | -0.02 | -0.06 | 28.75 | 28.75 | 28.6233 | 38 |
| 1777069800 | 28.6405 | -0.46 | -1.59 | 29.11 | 29.11 | 28.58 | 101 |
| 1776983400 | 29.1047 | 0.25 | 0.87 | 29.14 | 29.18 | 29.1047 | 1254 |
| 1776897000 | 28.8539 | -0.04 | -0.14 | 29.17 | 29.17 | 28.83 | 1013 |
| 1776810600 | 28.8947 | -0.1 | -0.35 | 29.11 | 29.11 | 28.8947 | 789 |
| 1776724200 | 28.9967 | -0.01 | -0.04 | 29.11 | 29.11 | 28.9967 | 12828 |
| 1776465000 | 29.0082 | 0.29 | 1.00 | 29.03 | 29.03 | 29 | 1195 |
| 1776378600 | 28.7215 | 0.15 | 0.51 | 28.4 | 28.73 | 28.4 | 554 |
| 1776292200 | 28.5757 | -0.02 | -0.08 | 28.76 | 28.76 | 28.44 | 317 |
| 1776205800 | 28.5977 | -0.04 | -0.13 | 28.4 | 28.61 | 28.4 | 3140 |
| 1776119400 | 28.6339 | 0.04 | 0.15 | 28.32 | 28.6339 | 28.32 | 2028 |
| 1775860200 | 28.59 | -0.24 | -0.82 | 28.98 | 28.98 | 28.53 | 57685 |
| 1775773800 | 28.8278 | 0.17 | 0.59 | 28.46 | 28.83 | 28.46 | 26404 |
| 1775687400 | 28.6573 | 0.46 | 1.62 | 28.53 | 28.6573 | 28.51 | 610 |
| 1775601000 | 28.2008 | -0.05 | -0.17 | 28.27 | 28.27 | 28.14 | 13957 |
| 1775514600 | 28.2493 | 0.11 | 0.39 | 27.95 | 28.2493 | 27.95 | 78555 |
| 1775169000 | 28.1382 | 0.01 | 0.05 | 27.83 | 28.14 | 27.83 | 43738 |
| 1775082600 | 28.1244 | -0.07 | -0.24 | 28.11 | 28.2 | 28.11 | 5389 |
| 1774996200 | 28.1925 | 0.4 | 1.43 | 28.01 | 28.28 | 27.92 | 1078 |
| 1774909800 | 27.7961 | 0.02 | 0.09 | 27.92 | 28.02 | 27.7961 | 1904 |
| 1774650600 | 27.7719 | -0.21 | -0.76 | 27.78 | 27.84 | 27.7719 | 9403 |
| 1774564200 | 27.9851 | -0.07 | -0.25 | 28.09 | 28.09 | 27.9851 | 1175 |
| 1774477800 | 28.0553 | 0.09 | 0.33 | 28.08 | 28.12 | 28.045 | 617 |
| 1774391400 | 27.9632 | 0.13 | 0.47 | 27.8 | 28.08 | 27.8 | 472 |
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.
