Premium
Main Sector Rotation ETF (SECT)
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 | -0.87 | -1.20682480233 | 72.09 | 72.66 | 70.12 | 121677 | 71.06399473 | SP |
| 4 | 0.24 | 0.338123415046 | 70.98 | 72.66 | 67.94 | 99930 | 70.8600357 | SP |
| 12 | 10.13 | 16.5820919954 | 61.09 | 72.66 | 60.54 | 100030 | 68.07852877 | SP |
| 26 | 6.16 | 9.46818321549 | 65.06 | 72.66 | 58.39 | 113592 | 65.45015909 | SP |
| 52 | 13.12 | 22.5817555938 | 58.1 | 72.66 | 57.7 | 105968 | 63.71476826 | SP |
| 156 | 28.77 | 67.7738515901 | 42.45 | 72.66 | 40.1901 | 103714 | 54.72358205 | SP |
| 260 | 30.05 | 72.9900412922 | 41.17 | 72.66 | 35.16 | 91487 | 50.21640244 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 70.25 | -0.75 | -1.06 | 70.24 | 70.78 | 70.12 | 192675 |
| 1782426600 | 71 | 0.33 | 0.47 | 71.44 | 71.45 | 70.65 | 90336 |
| 1782340200 | 70.67 | -0.04 | -0.06 | 70.6 | 71.1589 | 70.2801 | 71869 |
| 1782253800 | 70.71 | -1.57 | -2.17 | 70.91 | 71.305 | 70.6 | 74734 |
| 1782167400 | 72.28 | 0.34 | 0.47 | 72.09 | 72.66 | 72.06 | 178773 |
| 1781821800 | 71.94 | 0.87 | 1.22 | 71.93 | 72.19 | 71.9 | 66340 |
| 1781735400 | 71.07 | -0.46 | -0.64 | 71.81 | 72.11 | 70.95 | 92210 |
| 1781649000 | 71.53 | -0.62 | -0.86 | 72.26 | 72.47 | 71.53 | 88314 |
| 1781562600 | 72.15 | 1.42 | 2.01 | 72.09 | 72.39 | 71.93 | 86636 |
| 1781303400 | 70.73 | 0.59 | 0.84 | 70.1 | 70.935 | 70.1 | 93603 |
| 1781217000 | 70.14 | 1.76 | 2.57 | 68.98 | 70.29 | 68.65 | 119401 |
| 1781130600 | 68.38 | -1.31 | -1.88 | 68.97 | 69.76 | 68.38 | 134725 |
| 1781044200 | 69.69 | -0.28 | -0.40 | 70.24 | 70.79 | 67.94 | 73232 |
| 1780957800 | 69.97 | 0.52 | 0.75 | 70.39 | 70.56 | 69.9 | 101729 |
| 1780698600 | 69.45 | -2.44 | -3.39 | 70.96 | 71 | 69.32 | 98146 |
| 1780612200 | 71.89 | -0.03 | -0.04 | 71.64 | 72.08 | 71.305325 | 67768 |
| 1780525800 | 71.92 | -0.38 | -0.53 | 72.39 | 72.39 | 71.81 | 77062 |
| 1780439400 | 72.3 | 0.55 | 0.77 | 71.7 | 72.36 | 71.7 | 71453 |
| 1780353000 | 71.75 | 0.4 | 0.56 | 70.98 | 71.97 | 70.98 | 119663 |
| 1780093800 | 71.35 | 0.58 | 0.82 | 71.125 | 71.38 | 71.02 | 87630 |
| 1780007400 | 70.77 | 0.34 | 0.48 | 70.5 | 70.895 | 70.16 | 64783 |
| 1779921000 | 70.43 | -0.08 | -0.11 | 70.75 | 70.75 | 70.18 | 71166 |
| 1779834600 | 70.51 | 0.8 | 1.15 | 70.11 | 70.58 | 70.11 | 72542 |
| 1779489000 | 69.71 | 0.4 | 0.58 | 69.55 | 69.96 | 69.55 | 66052 |
| 1779402600 | 69.31 | 0.37 | 0.54 | 68.81 | 69.42 | 68.67 | 76825 |
| 1779316200 | 68.94 | 0.87 | 1.28 | 68.2 | 69.02 | 68.15 | 89385 |
| 1779229800 | 68.07 | -0.51 | -0.74 | 67.97 | 68.47 | 67.815 | 112849 |
| 1779143400 | 68.58 | -0.08 | -0.12 | 68.95 | 68.95 | 68.035 | 127851 |
| 1778884200 | 68.66 | -0.93 | -1.34 | 68.95 | 69.06 | 68.65 | 93096 |
| 1778797800 | 69.59 | 0.49 | 0.71 | 69.31 | 69.75 | 69.26 | 108794 |
| 1778711400 | 69.1 | 0.13 | 0.19 | 69.04 | 69.225 | 68.71 | 99033 |
| 1778625000 | 68.97 | -0.34 | -0.49 | 68.97 | 68.98 | 68.2301 | 105313 |
| 1778538600 | 69.31 | 0.35 | 0.51 | 68.9 | 69.38 | 68.9 | 89763 |
| 1778279400 | 68.96 | 0.75 | 1.10 | 68.54 | 69.115 | 68.47 | 82903 |
| 1778193000 | 68.21 | -0.32 | -0.47 | 68.56 | 68.72 | 68.03 | 116415 |
| 1778106600 | 68.53 | 1.09 | 1.62 | 67.88 | 68.55 | 67.88 | 106255 |
| 1778020200 | 67.44 | 0.67 | 1.00 | 67.25 | 67.56 | 67.18 | 77961 |
| 1777933800 | 66.769999 | -0.26 | -0.39 | 66.98 | 67.22 | 66.55 | 64154 |
| 1777674600 | 67.03 | 0.3 | 0.45 | 66.959999 | 67.29 | 66.959999 | 120613 |
| 1777588200 | 66.73 | 0.52 | 0.79 | 66.305 | 66.83 | 66.004999 | 122894 |
| 1777501800 | 66.209999 | 0.15 | 0.23 | 66.15 | 66.215 | 65.879999 | 83992 |
| 1777415400 | 66.06 | -0.51 | -0.77 | 66.09 | 66.3 | 65.83 | 76821 |
| 1777329000 | 66.569999 | 0.01 | 0.02 | 66.42 | 66.715 | 66.36 | 76330 |
| 1777069800 | 66.56 | 0.45 | 0.68 | 66.39 | 66.609899 | 66.14 | 106629 |
| 1776983400 | 66.11 | -0.38 | -0.57 | 66.25 | 66.4813 | 65.53 | 116226 |
| 1776897000 | 66.489999 | 0.58 | 0.88 | 66.379999 | 66.51 | 66.269999 | 72139 |
| 1776810600 | 65.91 | -0.38 | -0.57 | 66.459999 | 66.65 | 65.775 | 173625 |
| 1776724200 | 66.29 | 0.04 | 0.06 | 66.11 | 66.29 | 65.989999 | 131824 |
| 1776465000 | 66.25 | 0.89 | 1.36 | 65.94 | 66.56 | 65.94 | 93590 |
| 1776378600 | 65.36 | 0.25 | 0.38 | 65.269999 | 65.41 | 65.01 | 100417 |
| 1776292200 | 65.11 | 0.42 | 0.65 | 64.78 | 65.14 | 64.69 | 87897 |
| 1776205800 | 64.69 | 0.71 | 1.11 | 64.17 | 64.7 | 64.17 | 113097 |
| 1776119400 | 63.98 | 0.9 | 1.43 | 62.9 | 63.98 | 62.865 | 98412 |
| 1775860200 | 63.08 | -0.13 | -0.21 | 63.37 | 63.37 | 63.04 | 76529 |
| 1775773800 | 63.21 | 0.23 | 0.37 | 62.86 | 63.305 | 62.6589 | 110529 |
| 1775687400 | 62.975 | 1.72 | 2.80 | 63.1 | 63.23 | 62.6529 | 126036 |
| 1775601000 | 61.26 | -0.01 | -0.02 | 60.93 | 61.26 | 60.54 | 183523 |
| 1775514600 | 61.27 | 0.25 | 0.41 | 61.09 | 61.355 | 60.985 | 119181 |
| 1775169000 | 61.02 | 0.03 | 0.05 | 60.02 | 61.03 | 59.855 | 112568 |
| 1775082600 | 60.99 | 0.6 | 0.99 | 60.82 | 61.33 | 60.77 | 101351 |
| 1774996200 | 60.39 | 1.76 | 3.00 | 59.35 | 60.515 | 59.325 | 126567 |
| 1774909800 | 58.63 | -0.26 | -0.44 | 59.34 | 59.43 | 58.39 | 233042 |
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.
