Premium
Strategas Macro Thematic Opportunities ETF (SAMT)
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 | -0.69 | -2.34295415959 | 29.45 | 29.569 | 28.115 | 13658 | 28.63326158 | SP |
| 4 | -3.96 | -12.1026894866 | 32.72 | 32.72 | 28.115 | 20887 | 30.61036071 | SP |
| 12 | -0.845 | -2.85424759331 | 29.605 | 33.08 | 28.115 | 24791 | 30.7836573 | SP |
| 26 | 1.565 | 5.75473432616 | 27.195 | 33.08 | 27.1852 | 15119 | 30.48703125 | SP |
| 52 | 3.61 | 14.3538767396 | 25.15 | 33.08 | 24.21 | 10478 | 29.14443387 | SP |
| 156 | 3.65 | 14.5360414178 | 25.11 | 33.08 | 21.21 | 13531 | 24.97737412 | SP |
| 260 | 3.93 | 15.8276278695 | 24.83 | 33.08 | 21.21 | 13203 | 24.98675747 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 28.76 | 0.18 | 0.63 | 28.94 | 28.96 | 28.62 | 9941 |
| 1741732200 | 28.58 | 0.15 | 0.53 | 28.4 | 28.71 | 28.4 | 5681 |
| 1741645800 | 28.43 | -0.63 | -2.17 | 28.65 | 28.7215 | 28.115 | 37392 |
| 1741390200 | 29.06 | -0.01 | -0.03 | 28.95 | 29.12 | 28.5 | 8447 |
| 1741303800 | 29.07 | -0.82 | -2.74 | 29.45 | 29.569 | 28.95 | 7202 |
| 1741217400 | 29.89 | 0.37 | 1.25 | 29.5 | 29.97 | 29.445 | 18825 |
| 1741131000 | 29.52 | -0.25 | -0.84 | 29.45 | 30.0498 | 29.0811 | 7529 |
| 1741044600 | 29.77 | -0.6 | -1.98 | 30.46 | 30.5296 | 29.69 | 15167 |
| 1740785400 | 30.37 | 0.46 | 1.54 | 29.65 | 30.38 | 29.65 | 11299 |
| 1740699000 | 29.91 | -0.57 | -1.87 | 30.7 | 30.7 | 29.91 | 14459 |
| 1740612600 | 30.48 | 0.25 | 0.83 | 30.46 | 30.76 | 30.43 | 10388 |
| 1740526200 | 30.23 | -0.28 | -0.93 | 30.36 | 30.42 | 29.9 | 18695 |
| 1740439800 | 30.5136 | -0.47 | -1.53 | 30.98 | 30.995 | 30.4533 | 10773 |
| 1740180600 | 30.9876 | -0.71 | -2.25 | 31.86 | 31.86 | 30.935 | 141059 |
| 1740094200 | 31.7 | -0.47 | -1.46 | 31.98 | 31.98 | 31.483 | 11480 |
| 1740007800 | 32.17 | -0.42 | -1.29 | 32.59 | 32.59 | 32.115 | 16838 |
| 1739921400 | 32.59 | 0.18 | 0.56 | 32.479999 | 32.665 | 32.46 | 15430 |
| 1739575800 | 32.409999 | -0.22 | -0.67 | 32.71 | 32.71 | 32.34 | 20930 |
| 1739489400 | 32.63 | 0.1 | 0.31 | 32.72 | 32.72 | 32.2815 | 15691 |
| 1739403000 | 32.53 | -0.07 | -0.21 | 32.29 | 32.71 | 32.29 | 23689 |
| 1739316600 | 32.6 | -0.48 | -1.45 | 32.95 | 32.95 | 32.5073 | 42044 |
| 1739230200 | 33.08 | 0.65 | 2.00 | 32.59 | 33.08 | 32.59 | 20047 |
| 1738971000 | 32.43 | 0.07 | 0.22 | 32.42 | 32.83 | 32.3357 | 17272 |
| 1738884600 | 32.36 | 0.01 | 0.03 | 32.479999 | 32.479999 | 32.049999 | 40394 |
| 1738798200 | 32.35 | 0.26 | 0.81 | 32.119999 | 32.409999 | 32.028 | 31816 |
| 1738711800 | 32.09 | 0.71 | 2.25 | 31.79 | 32.189999 | 31.79 | 11399 |
| 1738625400 | 31.3849 | 0.06 | 0.21 | 30.68 | 31.46 | 30.65 | 10946 |
| 1738366200 | 31.32 | 0.01 | 0.03 | 31.41 | 31.79 | 31.2638 | 19073 |
| 1738279800 | 31.31 | 0.55 | 1.79 | 31 | 31.34 | 31 | 24378 |
| 1738193400 | 30.76 | 0.12 | 0.39 | 30.78 | 30.85 | 30.62 | 8969 |
| 1738107000 | 30.6417 | 0.35 | 1.16 | 30.48 | 30.6417 | 30.18 | 14922 |
| 1738020600 | 30.29 | -1.54 | -4.83 | 30.61 | 30.79 | 30.08 | 17443 |
| 1737761400 | 31.828 | 0.48 | 1.52 | 31.9 | 32.009999 | 31.78 | 199191 |
| 1737675000 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1737588600 | 31.35 | 0 | 0.00 | 31.45 | 31.46 | 31.32 | 21008 |
| 1737502200 | 31.3485 | 1.22 | 4.05 | 30.49 | 31.35 | 30.49 | 61103 |
| 1737156600 | 30.1289 | 0.27 | 0.89 | 30.21 | 30.2519 | 30.08 | 22538 |
| 1737070200 | 29.8629 | 0.12 | 0.41 | 29.78 | 29.93 | 29.6985 | 19411 |
| 1736983800 | 29.74 | 0.56 | 1.92 | 29.7 | 29.83 | 29.6999 | 10201 |
| 1736897400 | 29.18 | 0.27 | 0.93 | 29.1 | 29.28 | 29.05 | 23988 |
| 1736811000 | 28.9106 | -0.36 | -1.23 | 28.86 | 28.9106 | 28.75 | 44230 |
| 1736551800 | 29.2706 | -0.09 | -0.30 | 29.19 | 29.4 | 29.05 | 15761 |
| 1736379000 | 29.36 | -0.07 | -0.23 | 29.33 | 29.36 | 29.0275 | 170891 |
| 1736292600 | 29.4279 | -0.48 | -1.59 | 30.13 | 30.13 | 29.41 | 9353 |
| 1736206200 | 29.9029 | 0.01 | 0.05 | 30.06 | 30.24 | 29.9029 | 6654 |
| 1735947000 | 29.8889 | 0.75 | 2.57 | 29.25 | 29.89 | 29.25 | 2749 |
| 1735860600 | 29.14 | 0 | 0.02 | 29.3 | 29.38 | 29.044 | 4763 |
| 1735687800 | 29.135 | -0.23 | -0.78 | 29.43 | 29.43 | 29.113 | 9333 |
| 1735601400 | 29.363 | -0.76 | -2.53 | 29.37 | 29.51 | 28.965 | 13299 |
| 1735342200 | 30.1259 | -0.45 | -1.46 | 30.32 | 30.32 | 30.0336 | 2644 |
| 1735255800 | 30.5725 | 0.37 | 1.22 | 30.16 | 30.5926 | 30.16 | 4071 |
| 1735077840 | 30.2031 | 0.23 | 0.77 | 29.95 | 30.21 | 29.95 | 4932 |
| 1734996600 | 29.9719 | 0.09 | 0.31 | 29.89 | 29.9719 | 29.56 | 4845 |
| 1734737400 | 29.88 | 0.41 | 1.41 | 29.425 | 30.07 | 29.37 | 9490 |
| 1734651000 | 29.465 | 0.16 | 0.55 | 29.57 | 29.62 | 29.43 | 7331 |
| 1734564600 | 29.305 | -1.04 | -3.41 | 30.49 | 30.49 | 29.305 | 5604 |
| 1734478200 | 30.34 | -0.27 | -0.88 | 30.43 | 30.43 | 30.1269 | 4428 |
| 1734391800 | 30.61 | 0.35 | 1.16 | 30.31 | 30.65 | 30.27 | 14738 |
| 1734132600 | 30.2588 | 0.21 | 0.70 | 30.1 | 30.26 | 30.1 | 5343 |
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
