Premium
Aam Sawgrass US Small Cap Quality Growth ETF (SAWS)
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 | 1.1199 | 4.74332909784 | 23.61 | 24.7299 | 23.4119 | 73 | 23.75705385 | SP |
| 4 | 1.5099 | 6.50258397933 | 23.22 | 24.7299 | 22.75 | 237 | 23.14602953 | SP |
| 12 | 3.5499 | 16.7606232295 | 21.18 | 24.7299 | 20.7 | 540 | 22.24588668 | SP |
| 26 | 2.9999 | 13.8053382421 | 21.73 | 24.7299 | 20.7 | 3202 | 22.21222429 | SP |
| 52 | 5.2099 | 26.6900614754 | 19.52 | 24.7299 | 19.1329 | 1821 | 21.94008398 | SP |
| 156 | 5.8299 | 30.846031746 | 18.9 | 24.7299 | 16.75 | 1411 | 21.13408693 | SP |
| 260 | 5.8299 | 30.846031746 | 18.9 | 24.7299 | 16.75 | 1411 | 21.13408693 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 24.4911 | 0.73 | 3.09 | 23.98 | 24.4911 | 23.98 | 28 |
| 1781130600 | 23.7561 | -0.15 | -0.63 | 23.98 | 24.07 | 23.7561 | 260 |
| 1781044200 | 23.9062 | 0.28 | 1.20 | 23.82 | 23.9062 | 23.62 | 9 |
| 1780957800 | 23.623 | 0.21 | 0.90 | 23.64 | 23.64 | 23.623 | 7 |
| 1780698600 | 23.4119 | -0.39 | -1.63 | 23.61 | 23.61 | 23.4119 | 60 |
| 1780612200 | 23.8001 | 0.28 | 1.17 | 23.55 | 23.8001 | 23.55 | 9 |
| 1780525800 | 23.525 | 0.14 | 0.61 | 23.33 | 23.525 | 23.33 | 6 |
| 1780439400 | 23.3817 | 0.16 | 0.71 | 23.14 | 23.42 | 23.14 | 21 |
| 1780353000 | 23.2172 | -0.02 | -0.10 | 23.06 | 23.2172 | 23.06 | 60 |
| 1780093800 | 23.2414 | -0.26 | -1.10 | 23.45 | 23.45 | 23.2414 | 228 |
| 1780007400 | 23.5008 | -0.15 | -0.64 | 23.58 | 23.58 | 23.5008 | 100 |
| 1779921000 | 23.653 | -0.07 | -0.31 | 23.76 | 23.76 | 23.653 | 16 |
| 1779834600 | 23.7263 | 0.5 | 2.14 | 23.43 | 23.7263 | 23.43 | 129 |
| 1779489000 | 23.2295 | 0.12 | 0.53 | 23.17 | 23.24 | 23.15 | 590 |
| 1779402600 | 23.1079 | -0.07 | -0.31 | 22.99 | 23.1079 | 22.875 | 413 |
| 1779316200 | 23.1803 | 0.39 | 1.70 | 22.88 | 23.1803 | 22.88 | 426 |
| 1779229800 | 22.7939 | -0.28 | -1.20 | 22.94 | 23.03 | 22.75 | 1115 |
| 1779143400 | 23.0713 | -0.04 | -0.18 | 23.19 | 23.23 | 23.0713 | 47 |
| 1778884200 | 23.1132 | -0.45 | -1.92 | 23.22 | 23.27 | 23.1132 | 973 |
| 1778797800 | 23.5648 | 0.18 | 0.78 | 23.51 | 23.5648 | 23.51 | 40 |
| 1778711400 | 23.3819 | -0.04 | -0.15 | 23.37 | 23.3819 | 23.34 | 15 |
| 1778625000 | 23.4181 | -0.19 | -0.79 | 23.61 | 23.61 | 23.23 | 797 |
| 1778538600 | 23.6052 | -0.15 | -0.65 | 23.74 | 23.74 | 23.6052 | 685 |
| 1778279400 | 23.76 | 0 | 0.01 | 23.7 | 23.76 | 23.7 | 13 |
| 1778193000 | 23.7574 | -0.25 | -1.04 | 24.1 | 24.1 | 23.7574 | 8 |
| 1778106600 | 24.0073 | -0.13 | -0.52 | 24.06 | 24.06 | 24.0073 | 12 |
| 1778020200 | 24.134 | 0.62 | 2.62 | 23.71 | 24.134 | 23.71 | 14 |
| 1777933800 | 23.5171 | -0.17 | -0.71 | 23.57 | 23.57 | 23.5171 | 33 |
| 1777674600 | 23.685 | 0.17 | 0.73 | 23.54 | 23.685 | 23.54 | 518 |
| 1777588200 | 23.514 | 0.52 | 2.26 | 23 | 23.514 | 23 | 411 |
| 1777501800 | 22.9947 | -0.28 | -1.22 | 23.22 | 23.22 | 22.97 | 272 |
| 1777415400 | 23.2777 | -0.18 | -0.76 | 23.51 | 23.51 | 23.2777 | 41 |
| 1777329000 | 23.4554 | -0.06 | -0.26 | 23.6 | 23.6 | 23.4554 | 442 |
| 1777069800 | 23.5156 | 0.18 | 0.77 | 23.35 | 23.6 | 23.35 | 1640 |
| 1776983400 | 23.3359 | 0.16 | 0.67 | 23.23 | 23.44 | 23.23 | 212 |
| 1776897000 | 23.1808 | 0.13 | 0.55 | 23.26 | 23.29 | 23.18 | 862 |
| 1776810600 | 23.0541 | -0.19 | -0.82 | 23.28 | 23.42 | 23.0541 | 114 |
| 1776724200 | 23.2444 | -0.04 | -0.17 | 23.26 | 23.3 | 23.2444 | 127 |
| 1776465000 | 23.2844 | 0.56 | 2.48 | 23.37 | 23.46 | 23.27 | 368 |
| 1776378600 | 22.72 | -0.01 | -0.05 | 22.67 | 22.75 | 22.62 | 444 |
| 1776292200 | 22.7325 | -0.27 | -1.18 | 22.86 | 22.86 | 22.674 | 692 |
| 1776205800 | 23.0044 | 0.04 | 0.16 | 23.01 | 23.1 | 22.95 | 1013 |
| 1776119400 | 22.9674 | 0.35 | 1.54 | 22.54 | 22.9674 | 22.54 | 313 |
| 1775860200 | 22.6194 | -0.15 | -0.67 | 22.74 | 22.74 | 22.57 | 711 |
| 1775773800 | 22.7717 | 0.24 | 1.08 | 22.47 | 22.83 | 22.47 | 3984 |
| 1775687400 | 22.5276 | 0.9 | 4.14 | 22.3 | 22.605 | 22.3 | 365 |
| 1775601000 | 21.6323 | 0.12 | 0.54 | 21.42 | 21.6323 | 21.42 | 384 |
| 1775514600 | 21.5156 | 0.08 | 0.37 | 21.38 | 21.53 | 21.38 | 343 |
| 1775169000 | 21.4361 | 0.02 | 0.12 | 20.91 | 21.47 | 20.91 | 1520 |
| 1775082600 | 21.4114 | 0.16 | 0.74 | 21.42 | 21.42 | 21.4114 | 7 |
| 1774996200 | 21.2536 | 0.51 | 2.47 | 21 | 21.2536 | 21 | 1619 |
| 1774909800 | 20.7417 | -0.23 | -1.08 | 21.21 | 21.21 | 20.7417 | 235 |
| 1774650600 | 20.969 | -0.25 | -1.20 | 21.03 | 21.11 | 20.969 | 13 |
| 1774564200 | 21.2239 | -0.44 | -2.03 | 21.36 | 21.36 | 21.2239 | 12 |
| 1774477800 | 21.6646 | 0.13 | 0.62 | 21.76 | 21.76 | 21.6646 | 336 |
| 1774391400 | 21.5313 | 0.22 | 1.04 | 21.05 | 21.5313 | 21.05 | 7 |
| 1774305000 | 21.3089 | 0.52 | 2.51 | 21.2 | 21.3089 | 21.2 | 47 |
| 1774045800 | 20.7868 | -0.46 | -2.15 | 21.18 | 21.18 | 20.7 | 8170 |
| 1773959400 | 21.243 | 0.13 | 0.60 | 20.86 | 21.25 | 20.86 | 1121 |
| 1773873000 | 21.1164 | -0.34 | -1.59 | 21.33 | 21.33 | 21.1164 | 403 |
| 1773786600 | 21.4576 | 0.21 | 0.98 | 21.35 | 21.47 | 21.35 | 118 |
| 1773700200 | 21.2488 | 0.26 | 1.26 | 21.26 | 21.26 | 21.2488 | 64 |
| 1773441000 | 20.9844 | -0.09 | -0.44 | 21.27 | 21.27 | 20.92 | 1437 |
| 1773354600 | 21.0769 | -0.41 | -1.92 | 21.12 | 21.12 | 21.0769 | 312 |
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.
