Premium
Amplify Junior Silver Miners ETF (SILJ)
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 | 0.85 | 3.39185953711 | 25.06 | 26.645 | 24.485 | 4096521 | 25.5056967 | SP |
| 4 | -4.65 | -15.2159685864 | 30.56 | 30.675 | 24.485 | 5225546 | 26.91907596 | SP |
| 12 | -7.075 | -21.4491435501 | 32.985 | 34.73 | 24.485 | 4617053 | 29.45914176 | SP |
| 26 | -2.4 | -8.47756976333 | 28.31 | 41.1 | 24.485 | 7711341 | 32.3049219 | SP |
| 52 | 10.9 | 72.618254497 | 15.01 | 41.1 | 14.37 | 7651887 | 26.92134598 | SP |
| 156 | 16.51 | 175.638297872 | 9.4 | 41.1 | 7.8 | 4073248 | 21.20729967 | SP |
| 260 | 10.5 | 68.1375730045 | 15.41 | 41.1 | 7.8 | 2985736 | 19.40821064 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 25.91 | -0.01 | -0.04 | 25.72 | 26.98 | 25.6 | 2695390 |
| 1782858600 | 25.92 | 0.13 | 0.50 | 25.93 | 26.175 | 25.4 | 3221885 |
| 1782772200 | 25.79 | -0.33 | -1.26 | 25.945 | 26 | 25.22 | 3052633 |
| 1782513000 | 26.12 | 0.57 | 2.23 | 25.65 | 26.645 | 25.53 | 3176344 |
| 1782426600 | 25.55 | 0.65 | 2.61 | 25.76 | 25.97 | 24.89 | 3889141 |
| 1782340200 | 24.9 | -1.13 | -4.34 | 25.06 | 25.41 | 24.485 | 7142604 |
| 1782253800 | 26.03 | -1.59 | -5.76 | 26.03 | 26.66 | 25.79 | 4716404 |
| 1782167400 | 27.62 | -0.3 | -1.07 | 27.465 | 27.8601 | 27.27 | 3475927 |
| 1781821800 | 27.92 | -0.67 | -2.34 | 28.81 | 29.3303 | 27.62 | 6603600 |
| 1781735400 | 28.59 | -1.1 | -3.70 | 29.61 | 30.675 | 28.575 | 8212103 |
| 1781649000 | 29.69 | 0.58 | 1.99 | 29.44 | 29.96 | 29.1 | 3587793 |
| 1781562600 | 29.11 | 1.93 | 7.10 | 29.31 | 29.91 | 28.91 | 6792270 |
| 1781303400 | 27.18 | 0.85 | 3.23 | 26.56 | 27.44 | 26.32 | 6287335 |
| 1781217000 | 26.33 | 1.81 | 7.38 | 24.74 | 26.34 | 24.54 | 6013407 |
| 1781130600 | 24.52 | -1.16 | -4.52 | 24.86 | 25.53 | 24.49 | 5946488 |
| 1781044200 | 25.68 | -0.66 | -2.51 | 26.76 | 26.91 | 24.7 | 7023273 |
| 1780957800 | 26.34 | -0.02 | -0.08 | 26.8 | 26.96 | 26.1701 | 4118933 |
| 1780698600 | 26.36 | -3.26 | -11.01 | 28.73 | 28.9684 | 26.24 | 9223356 |
| 1780612200 | 29.62 | 0.12 | 0.41 | 29.97 | 30.29 | 29.43 | 3409327 |
| 1780525800 | 29.5 | -1.63 | -5.24 | 30.56 | 30.63 | 29.43 | 3392545 |
| 1780439400 | 31.13 | 0.63 | 2.07 | 30.875 | 31.24 | 30.33 | 3587054 |
| 1780353000 | 30.5 | -0.41 | -1.33 | 30.21 | 30.935 | 29.39 | 3831213 |
| 1780093800 | 30.91 | 0.63 | 2.08 | 30.375 | 31.32 | 29.97 | 3940814 |
| 1780007400 | 30.28 | 1.01 | 3.45 | 29.05 | 30.62 | 28.61 | 5108492 |
| 1779921000 | 29.27 | -0.76 | -2.53 | 29.3 | 29.74 | 29.16 | 3096841 |
| 1779834600 | 30.03 | 1.2 | 4.16 | 29.48 | 30.075 | 29.44 | 4082584 |
| 1779489000 | 28.83 | -0.37 | -1.27 | 29.3 | 29.3 | 28.485 | 3897454 |
| 1779402600 | 29.2 | -0.15 | -0.51 | 28.68 | 29.84 | 28.53 | 3534244 |
| 1779316200 | 29.35 | 1.18 | 4.19 | 28.64 | 29.45 | 28.18 | 4900423 |
| 1779229800 | 28.17 | -1.41 | -4.77 | 28.98 | 28.98 | 27.93 | 5694458 |
| 1779143400 | 29.58 | -0.61 | -2.02 | 30.57 | 30.7 | 29.3 | 5389281 |
| 1778884200 | 30.19 | -2.72 | -8.26 | 31.11 | 31.135 | 29.855 | 7114548 |
| 1778797800 | 32.909999 | -1.36 | -3.97 | 34.02 | 34.05 | 32.74 | 5302703 |
| 1778711400 | 34.27 | 0.09 | 0.26 | 34.07 | 34.73 | 33.18 | 6167994 |
| 1778625000 | 34.18 | 0.4 | 1.18 | 33 | 34.3299 | 32.09 | 6703442 |
| 1778538600 | 33.78 | 2.03 | 6.39 | 32.6 | 33.855 | 32.56 | 8138565 |
| 1778279400 | 31.75 | 0.87 | 2.82 | 31.75 | 32.32 | 31.135 | 4201872 |
| 1778193000 | 30.88 | -0.16 | -0.52 | 32.18 | 33.09 | 30.86 | 8287643 |
| 1778106600 | 31.04 | 2.54 | 8.91 | 30.31 | 31.31 | 30.31 | 7541857 |
| 1778020200 | 28.5 | -0.26 | -0.90 | 29.32 | 29.415 | 28.48 | 3195817 |
| 1777933800 | 28.76 | -0.68 | -2.31 | 28.93 | 29.46 | 28.67 | 3596297 |
| 1777674600 | 29.44 | 0.12 | 0.41 | 29.16 | 29.99 | 29.02 | 3880754 |
| 1777588200 | 29.32 | 0.97 | 3.42 | 29.4 | 29.75 | 28.86 | 2983598 |
| 1777501800 | 28.35 | -0.84 | -2.88 | 28.8 | 28.84 | 28.23 | 3706702 |
| 1777415400 | 29.19 | -1.44 | -4.70 | 29.75 | 30 | 29.0101 | 4165657 |
| 1777329000 | 30.63 | -0.27 | -0.87 | 30.67 | 30.78 | 30.24 | 2401197 |
| 1777069800 | 30.9 | 0.24 | 0.78 | 30.81 | 31.11 | 30.35 | 3233095 |
| 1776983400 | 30.66 | -0.86 | -2.73 | 30.985 | 31.38 | 29.72 | 3545579 |
| 1776897000 | 31.52 | 0.97 | 3.18 | 31.5 | 31.8799 | 31.03 | 2021741 |
| 1776810600 | 30.55 | -2.14 | -6.55 | 32.29 | 32.479999 | 30.53 | 5600125 |
| 1776724200 | 32.689999 | -0.31 | -0.94 | 32.479999 | 32.8087 | 32.112 | 2568216 |
| 1776465000 | 33 | 1.13 | 3.55 | 33.02 | 34.0801 | 32.939999 | 4852601 |
| 1776378600 | 31.87 | -0.02 | -0.06 | 32.119999 | 32.479999 | 31.76 | 2082253 |
| 1776292200 | 31.89 | -0.78 | -2.39 | 32.31 | 32.75 | 31.735 | 4699940 |
| 1776205800 | 32.67 | 1.03 | 3.26 | 32.42 | 32.88 | 32.189999 | 3769745 |
| 1776119400 | 31.64 | 0.23 | 0.73 | 30.94 | 31.7997 | 30.77 | 2293483 |
| 1775860200 | 31.41 | 0.01 | 0.03 | 31.68 | 32.1051 | 31.22 | 2677588 |
| 1775773800 | 31.4 | 0.03 | 0.10 | 31.33 | 32.08 | 30.64 | 2183054 |
| 1775687400 | 31.37 | 0.77 | 2.52 | 32.985 | 33.07 | 30.87 | 4524783 |
| 1775601000 | 30.6 | 0.17 | 0.56 | 30.21 | 30.64 | 29.41 | 3057831 |
| 1775514600 | 30.43 | -0.18 | -0.59 | 30.5 | 30.79 | 30.08 | 2719085 |
| 1775169000 | 30.61 | -0.2 | -0.65 | 28.79 | 30.95 | 28.73 | 5206930 |
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.
