Premium
Strategas Global Policy Opportunities ETF (SAGP)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 1.47654892878 | 34.54 | 35.06 | 33.98 | 3494 | 34.50649121 | SP |
| 4 | -0.42 | -1.18409923879 | 35.47 | 35.4999 | 33.98 | 3487 | 34.90260729 | SP |
| 12 | 0.33 | 0.950460829493 | 34.72 | 36.36 | 33.98 | 4621 | 35.1365159 | SP |
| 26 | -0.32 | -0.904721515409 | 35.37 | 36.84 | 33.4301 | 7874 | 35.43266139 | SP |
| 52 | 2.2712 | 6.92886865901 | 32.7788 | 36.84 | 32.31 | 6341 | 34.85767027 | SP |
| 156 | 10.42 | 42.3061307349 | 24.63 | 36.84 | 22.4 | 4781 | 30.79212962 | SP |
| 260 | 10.44 | 42.4217797643 | 24.61 | 36.84 | 20.56 | 5103 | 28.42027188 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 34.7102 | 0.12 | 0.35 | 34.51 | 34.97 | 34.51 | 4805 |
| 1782340200 | 34.5906 | 0.31 | 0.92 | 34.37 | 34.69 | 34.37 | 3411 |
| 1782253800 | 34.2759 | -0.02 | -0.07 | 33.98 | 34.44 | 33.98 | 2998 |
| 1782167400 | 34.2986 | -0.26 | -0.74 | 34.54 | 34.54 | 34.195 | 2763 |
| 1781821800 | 34.5556 | 0.05 | 0.15 | 34.6 | 34.6 | 34.4401 | 1769 |
| 1781735400 | 34.5022 | -0.45 | -1.30 | 35 | 35.095 | 34.5022 | 644 |
| 1781649000 | 34.9557 | -0.09 | -0.26 | 35.01 | 35.1 | 34.9557 | 5530 |
| 1781562600 | 35.0471 | -0.15 | -0.43 | 35.11 | 35.11 | 35.0471 | 437 |
| 1781303400 | 35.1972 | 0.09 | 0.27 | 34.97 | 35.305 | 34.97 | 5507 |
| 1781217000 | 35.1023 | 0.49 | 1.43 | 34.52 | 35.1023 | 34.52 | 3862 |
| 1781130600 | 34.6076 | -0.24 | -0.68 | 34.65 | 35.11 | 34.6076 | 1498 |
| 1781044200 | 34.8452 | 0.08 | 0.23 | 34.63 | 35.06 | 34.585 | 2810 |
| 1780957800 | 34.7659 | 0.05 | 0.13 | 34.75 | 35.03 | 34.75 | 3951 |
| 1780698600 | 34.7198 | -0.42 | -1.20 | 35.2 | 35.2 | 34.67 | 3348 |
| 1780612200 | 35.1413 | 0.23 | 0.66 | 35 | 35.26 | 35 | 12027 |
| 1780525800 | 34.9102 | -0.24 | -0.68 | 34.75 | 34.98 | 34.75 | 2417 |
| 1780439400 | 35.1496 | -0.09 | -0.24 | 35.11 | 35.23 | 34.94 | 5030 |
| 1780353000 | 35.2355 | -0.07 | -0.21 | 35.05 | 35.3299 | 35.05 | 1608 |
| 1780093800 | 35.3088 | -0.22 | -0.62 | 35.47 | 35.4999 | 35.3 | 1838 |
| 1780007400 | 35.53 | 0.22 | 0.62 | 35.28 | 35.6134 | 35.2775 | 5603 |
| 1779921000 | 35.3108 | -0.07 | -0.20 | 35.19 | 35.405 | 35.19 | 1782 |
| 1779834600 | 35.383 | 0.17 | 0.49 | 35.51 | 35.51 | 35.383 | 1482 |
| 1779489000 | 35.2094 | 0.07 | 0.21 | 35.25 | 35.39 | 35.12 | 8569 |
| 1779402600 | 35.1361 | 0.18 | 0.52 | 34.93 | 35.244 | 34.87 | 3047 |
| 1779316200 | 34.9557 | 0.19 | 0.56 | 34.76 | 35.01 | 34.65 | 10432 |
| 1779229800 | 34.7625 | -0.09 | -0.27 | 34.55 | 34.798014 | 34.55 | 2463 |
| 1779143400 | 34.855 | 0.37 | 1.08 | 34.32 | 34.86 | 34.32 | 3111 |
| 1778884200 | 34.4821 | -0.34 | -0.98 | 34.38 | 34.57 | 34.38 | 1243 |
| 1778797800 | 34.8242 | -0.05 | -0.13 | 34.7 | 35.059 | 34.7 | 3143 |
| 1778711400 | 34.8697 | -0.15 | -0.43 | 34.67 | 34.88 | 34.6533 | 3790 |
| 1778625000 | 35.0194 | 0.02 | 0.06 | 34.84 | 35.0194 | 34.745 | 5782 |
| 1778538600 | 34.9999 | -0.18 | -0.51 | 35.12 | 35.17 | 34.94 | 4373 |
| 1778279400 | 35.1791 | 0.16 | 0.47 | 35 | 35.1791 | 35 | 4486 |
| 1778193000 | 35.0147 | -0.38 | -1.08 | 35.18 | 35.3464 | 35.0147 | 4576 |
| 1778106600 | 35.3983 | 0.61 | 1.77 | 35.16 | 35.41 | 35.16 | 4336 |
| 1778020200 | 34.7841 | -0.32 | -0.90 | 34.89 | 34.89 | 34.69 | 3722 |
| 1777933800 | 35.101 | -0.01 | -0.03 | 35.12 | 35.3 | 35.101 | 1530 |
| 1777674600 | 35.112 | 0.08 | 0.23 | 35.11 | 35.2399 | 35.03 | 40912 |
| 1777588200 | 35.0304 | 0.68 | 1.99 | 34.48 | 35.08 | 34.48 | 10290 |
| 1777501800 | 34.3472 | -0.36 | -1.04 | 34.44 | 34.44 | 34.2851 | 2142 |
| 1777415400 | 34.7097 | -0.25 | -0.71 | 34.65 | 34.7097 | 34.6101 | 1519 |
| 1777329000 | 34.9571 | -0.12 | -0.35 | 35.03 | 35.25 | 34.9571 | 4930 |
| 1777069800 | 35.0787 | 0.04 | 0.11 | 35 | 35.16 | 34.88 | 4775 |
| 1776983400 | 35.039 | -0.49 | -1.37 | 35.13 | 35.3299 | 35.039 | 1873 |
| 1776897000 | 35.5263 | -0.1 | -0.29 | 35.67 | 35.765 | 35.4 | 4370 |
| 1776810600 | 35.6301 | -0.5 | -1.38 | 35.8 | 35.86 | 35.6301 | 3741 |
| 1776724200 | 36.1275 | -0.03 | -0.09 | 36.03 | 36.17 | 36.01 | 2472 |
| 1776465000 | 36.1614 | 0.42 | 1.16 | 36.01 | 36.36 | 36.01 | 8022 |
| 1776378600 | 35.7462 | 0.04 | 0.10 | 35.84 | 35.92 | 35.68 | 6058 |
| 1776292200 | 35.71 | 0.16 | 0.45 | 35.41 | 35.8499 | 35.41 | 6716 |
| 1776205800 | 35.55 | 0.2 | 0.55 | 35.24 | 35.6 | 35.24 | 3678 |
| 1776119400 | 35.3538 | 0.46 | 1.32 | 34.81 | 35.3538 | 34.81 | 9341 |
| 1775860200 | 34.892 | -0.42 | -1.18 | 35.44 | 35.44 | 34.892 | 998 |
| 1775773800 | 35.3099 | -0.24 | -0.67 | 35.38 | 35.43 | 35.0801 | 5439 |
| 1775687400 | 35.5467 | 0.7 | 2.01 | 35.66 | 35.66 | 35.4601 | 2710 |
| 1775601000 | 34.8451 | -0.04 | -0.12 | 34.65 | 34.89 | 34.65 | 1754 |
| 1775514600 | 34.8866 | 0.16 | 0.47 | 34.72 | 34.91 | 34.63 | 1937 |
| 1775169000 | 34.7236 | 0.08 | 0.23 | 33.98 | 34.82 | 33.98 | 4079 |
| 1775082600 | 34.6428 | 0.33 | 0.96 | 34.53 | 34.83 | 34.53 | 6448 |
| 1774996200 | 34.3137 | 0.75 | 2.25 | 33.73 | 34.34 | 33.73 | 4661 |
| 1774909800 | 33.5594 | -0.04 | -0.12 | 33.95 | 33.95 | 33.49 | 7258 |
| 1774650600 | 33.599 | -0.4 | -1.19 | 34.01 | 34.01 | 33.599 | 4063 |
| 1774564200 | 34.003 | -0.38 | -1.11 | 34.05 | 34.475 | 34.003 | 2271 |
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.
