Premium
Strategas Macro Thematic Opportunities ETF (SAMT)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9204 | -4.14325782093 | 46.35 | 46.35 | 44.26 | 114712 | 45.13060935 | SP |
| 4 | -1.3304 | -2.90734265734 | 45.76 | 47.86 | 44.26 | 219146 | 45.8402018 | SP |
| 12 | 1.9496 | 4.58945386064 | 42.48 | 47.86 | 41.9 | 187625 | 45.03079261 | SP |
| 26 | 3.8496 | 9.48644652538 | 40.58 | 47.86 | 38.35 | 149611 | 42.96953722 | SP |
| 52 | 10.0396 | 29.1933701657 | 34.39 | 47.86 | 33.985 | 103642 | 41.39348183 | SP |
| 156 | 21.3396 | 92.4192291035 | 23.09 | 47.86 | 21.87 | 43043 | 38.90913256 | SP |
| 260 | 19.5996 | 78.9351590818 | 24.83 | 47.86 | 21.21 | 34814 | 36.33127785 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 44.4296 | -0.19 | -0.43 | 44.63 | 44.63 | 44.16 | 292651 |
| 1783636200 | 44.62 | 0.16 | 0.36 | 44.77 | 44.92 | 44.59 | 69501 |
| 1783549800 | 44.46 | -0.6 | -1.33 | 44.89 | 44.89 | 44.26 | 115137 |
| 1783463400 | 45.06 | -0.8 | -1.74 | 45.62 | 45.62 | 44.84 | 109133 |
| 1783377000 | 45.86 | -0.15 | -0.33 | 46.35 | 46.35 | 45.78 | 165077 |
| 1783031400 | 46.01 | -0.77 | -1.65 | 47.06 | 47.06 | 45.51 | 154713 |
| 1782945000 | 46.78 | -0.96 | -2.00 | 47.09 | 47.38 | 46.71 | 272666 |
| 1782858600 | 47.735 | 0.8 | 1.69 | 46.84 | 47.86 | 46.84 | 226169 |
| 1782772200 | 46.94 | 1.38 | 3.03 | 45.63 | 46.94 | 45.61 | 270937 |
| 1782513000 | 45.56 | 0.13 | 0.29 | 45.17 | 45.65 | 45.1357 | 112816 |
| 1782426600 | 45.43 | 0.58 | 1.29 | 45.52 | 45.52 | 44.79 | 178953 |
| 1782340200 | 44.85 | -0.27 | -0.60 | 45.32 | 45.39 | 44.5 | 265741 |
| 1782253800 | 45.12 | -1.08 | -2.34 | 45.21 | 45.6296 | 45.02 | 275863 |
| 1782167400 | 46.2 | 0.18 | 0.39 | 46.22 | 46.5132 | 45.8898 | 118425 |
| 1781821800 | 46.02 | 0.94 | 2.09 | 45.71 | 46.11 | 45.37 | 154433 |
| 1781735400 | 45.08 | -0.33 | -0.73 | 45.54 | 45.7975 | 45.04 | 113797 |
| 1781649000 | 45.41 | -0.6 | -1.30 | 46.1 | 46.16 | 45.38 | 149953 |
| 1781562600 | 46.01 | 0.56 | 1.23 | 46.23 | 46.35 | 45.86 | 765864 |
| 1781303400 | 45.45 | -0.07 | -0.15 | 45.76 | 45.76 | 45.16 | 425456 |
| 1781217000 | 45.52 | 1.21 | 2.73 | 44.68 | 45.6187 | 44.595 | 166685 |
| 1781130600 | 44.31 | -0.48 | -1.07 | 44.8 | 45.18 | 44.28 | 252608 |
| 1781044200 | 44.79 | -0.25 | -0.56 | 45.58 | 45.76 | 43.795 | 137646 |
| 1780957800 | 45.04 | 0.29 | 0.65 | 45.33 | 45.4686 | 44.9008 | 175315 |
| 1780698600 | 44.75 | -1.88 | -4.03 | 46.06 | 46.165 | 44.69 | 213880 |
| 1780612200 | 46.63 | 0.32 | 0.69 | 46 | 46.84 | 45.86 | 486395 |
| 1780525800 | 46.31 | -0.31 | -0.66 | 46.58 | 46.78 | 46.225 | 167333 |
| 1780439400 | 46.62 | 0.97 | 2.12 | 45.96 | 46.7878 | 45.96 | 101362 |
| 1780353000 | 45.65 | -0.28 | -0.61 | 45.67 | 45.96 | 45.34 | 174151 |
| 1780093800 | 45.93 | -0.46 | -0.99 | 46.26 | 46.39 | 45.4201 | 270794 |
| 1780007400 | 46.39 | 0.26 | 0.56 | 46.11 | 46.64 | 45.98 | 158036 |
| 1779921000 | 46.13 | 0.1 | 0.22 | 46.44 | 46.58 | 45.64 | 102398 |
| 1779834600 | 46.03 | 0.27 | 0.59 | 46.07 | 46.495 | 45.86 | 185450 |
| 1779489000 | 45.76 | 0.76 | 1.69 | 45.29 | 45.76 | 45.1 | 84221 |
| 1779402600 | 45 | 0.25 | 0.56 | 44.53 | 45.01 | 44.345 | 194970 |
| 1779316200 | 44.75 | 0.36 | 0.81 | 44.53 | 44.885 | 44.4 | 55567 |
| 1779229800 | 44.39 | -0.21 | -0.47 | 44.28 | 44.5784 | 43.72 | 119940 |
| 1779143400 | 44.6 | -0.64 | -1.41 | 45.54 | 45.61 | 44.0901 | 86748 |
| 1778884200 | 45.24 | -0.83 | -1.80 | 45.47 | 45.65 | 45.155 | 79068 |
| 1778797800 | 46.07 | 0.33 | 0.72 | 45.62 | 46.1 | 45.62 | 120513 |
| 1778711400 | 45.74 | 0.81 | 1.80 | 45.37 | 45.845 | 44.89 | 105365 |
| 1778625000 | 44.93 | -0.21 | -0.47 | 44.7 | 44.95 | 43.97 | 314099 |
| 1778538600 | 45.14 | 0.9 | 2.03 | 44.12 | 45.3997 | 44.12 | 60901 |
| 1778279400 | 44.24 | 1.05 | 2.43 | 43.66 | 44.254 | 43.66 | 47928 |
| 1778193000 | 43.19 | -1.51 | -3.38 | 44.48 | 44.48 | 43.02 | 113940 |
| 1778106600 | 44.7 | 0.81 | 1.83 | 44.32 | 44.71 | 43.93 | 267612 |
| 1778020200 | 43.895 | 0.48 | 1.09 | 43.82 | 44.06 | 43.7834 | 397250 |
| 1777933800 | 43.42 | 0.15 | 0.35 | 43.42 | 43.62 | 43.12 | 132551 |
| 1777674600 | 43.27 | -0.03 | -0.07 | 43.31 | 43.3362 | 43.04 | 694772 |
| 1777588200 | 43.3 | 1.14 | 2.70 | 42.58 | 43.31 | 42.58 | 380663 |
| 1777501800 | 42.16 | -0.05 | -0.12 | 42.4 | 42.4 | 42.01 | 357778 |
| 1777415400 | 42.2121 | -0.92 | -2.13 | 42.42 | 42.68 | 41.9 | 100991 |
| 1777329000 | 43.13 | -0.06 | -0.15 | 43.3 | 43.51 | 42.54 | 74808 |
| 1777069800 | 43.1937 | 0.01 | 0.03 | 43.65 | 43.65 | 42.95 | 60365 |
| 1776983400 | 43.181 | 0.04 | 0.10 | 43.2 | 43.41 | 42.71 | 32650 |
| 1776897000 | 43.14 | 0.59 | 1.39 | 43.07 | 43.26 | 42.7993 | 73823 |
| 1776810600 | 42.55 | -0.14 | -0.33 | 42.89 | 43.015 | 42.46 | 89057 |
| 1776724200 | 42.69 | 0.04 | 0.09 | 42.74 | 42.84 | 42.54 | 39106 |
| 1776465000 | 42.65 | 0.36 | 0.85 | 42.48 | 42.6699 | 42.34 | 73247 |
| 1776378600 | 42.29 | 0.5 | 1.19 | 41.8 | 42.29 | 41.8 | 118976 |
| 1776292200 | 41.7917 | -0.24 | -0.57 | 41.91 | 41.927 | 41.42 | 60006 |
| 1776205800 | 42.03 | 0.17 | 0.41 | 42.09 | 42.09 | 41.57 | 68783 |
| 1776119400 | 41.86 | 0.25 | 0.60 | 41.53 | 41.87 | 41.45 | 52703 |
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.
