Premium
ETC 6 Meridian Low Beta Equity ETF (SIXL)
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 | -1.1041 | -2.88111267679 | 38.322 | 38.48 | 37.0507 | 6280 | 38.01305848 | SP |
| 4 | -1.7321 | -4.44698331194 | 38.95 | 39.4689 | 37.0507 | 4603 | 38.5476055 | SP |
| 12 | -0.1021 | -0.273579849946 | 37.32 | 39.4689 | 36.84 | 3568 | 38.14020608 | SP |
| 26 | 3.0379 | 8.88794616735 | 34.18 | 39.4689 | 34.01 | 3790 | 36.86927015 | SP |
| 52 | 4.1479 | 12.5427880254 | 33.07 | 39.4689 | 32.42 | 4818 | 34.95531233 | SP |
| 156 | 2.2079 | 6.30648386175 | 35.01 | 39.4689 | 29.67 | 4002 | 33.46157454 | SP |
| 260 | 12.071 | 48.0019405971 | 25.1469 | 39.4689 | 24.6277 | 6451 | 30.25135113 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 37.2179 | 0.11 | 0.30 | 37.37 | 37.49 | 37.2179 | 1833 |
| 1734651000 | 37.1072 | 0.06 | 0.15 | 37.2001 | 37.24 | 37.1072 | 4758 |
| 1734564600 | 37.0507 | -0.87 | -2.29 | 38 | 38 | 37.0507 | 899 |
| 1734478200 | 37.9187 | -0.51 | -1.33 | 38.2 | 38.2 | 37.8117 | 10869 |
| 1734391800 | 38.43 | 0.11 | 0.28 | 38.41 | 38.48 | 38.27 | 14864 |
| 1734132600 | 38.322 | -0.09 | -0.24 | 38.322 | 38.322 | 38.322 | 11 |
| 1734046200 | 38.4153 | -0.03 | -0.07 | 38.57 | 38.58 | 38.4153 | 6145 |
| 1733959800 | 38.4441 | 0.08 | 0.21 | 38.47 | 38.47 | 38.34 | 4729 |
| 1733873400 | 38.363 | -0.07 | -0.17 | 38.54 | 38.55 | 38.363 | 10121 |
| 1733787000 | 38.4289 | -0.16 | -0.41 | 38.65 | 38.79 | 38.4289 | 2509 |
| 1733527800 | 38.5887 | -0.29 | -0.75 | 39.01 | 39.01 | 38.5484 | 689 |
| 1733441400 | 38.8787 | -0.12 | -0.30 | 38.95 | 39 | 38.8787 | 476 |
| 1733355000 | 38.9949 | 0.04 | 0.11 | 38.9949 | 38.9949 | 38.9949 | 11 |
| 1733268600 | 38.9519 | -0.29 | -0.73 | 39.26 | 39.26 | 38.9519 | 2686 |
| 1733182200 | 39.2403 | -0.1 | -0.26 | 39.33 | 39.33 | 39.2403 | 814 |
| 1732917840 | 39.3428 | 0.06 | 0.16 | 39.44 | 39.44 | 39.3428 | 1032 |
| 1732750200 | 39.2799 | 0.01 | 0.03 | 39.42 | 39.4689 | 39.2799 | 3770 |
| 1732663800 | 39.2694 | 0.06 | 0.16 | 39.25 | 39.2694 | 39.07 | 3756 |
| 1732577400 | 39.2074 | 0.23 | 0.59 | 39.2 | 39.34 | 39.2 | 16601 |
| 1732318200 | 38.9777 | 0.28 | 0.73 | 38.95 | 38.9777 | 38.9277 | 2715 |
| 1732231800 | 38.6957 | 0.43 | 1.13 | 38.61 | 38.6957 | 38.61 | 481 |
| 1732145400 | 38.2631 | 0.21 | 0.55 | 38.09 | 38.2786 | 38.03 | 3273 |
| 1732059000 | 38.0521 | -0.01 | -0.03 | 37.9 | 38.0521 | 37.9 | 1725 |
| 1731972600 | 38.0651 | 0.12 | 0.33 | 38.02 | 38.17 | 38.02 | 13620 |
| 1731713400 | 37.9417 | -0.17 | -0.46 | 37.955 | 37.955 | 37.9417 | 1054 |
| 1731627000 | 38.1162 | -0.44 | -1.14 | 38.4 | 38.4 | 38.1162 | 2444 |
| 1731540600 | 38.5557 | -0.09 | -0.23 | 38.79 | 38.79 | 38.5557 | 493 |
| 1731454200 | 38.645 | -0.25 | -0.64 | 38.63 | 38.645 | 38.56 | 1579 |
| 1731367800 | 38.892 | 0.21 | 0.53 | 38.89 | 38.892 | 38.89 | 81 |
| 1731108600 | 38.6854 | 0.37 | 0.97 | 38.63 | 38.7 | 38.63 | 131 |
| 1731022200 | 38.3124 | -0.05 | -0.14 | 38.4 | 38.4 | 38.3124 | 1395 |
| 1730935800 | 38.3656 | 1 | 2.68 | 38.37 | 38.4 | 38.14 | 19061 |
| 1730849400 | 37.3641 | 0.46 | 1.23 | 36.95 | 37.3641 | 36.95 | 2010 |
| 1730763000 | 36.9088 | 0.02 | 0.05 | 37.05 | 37.05 | 36.9088 | 150 |
| 1730500200 | 36.8896 | -0.07 | -0.19 | 37.12 | 37.1291 | 36.8896 | 362 |
| 1730413800 | 36.959 | -0.26 | -0.70 | 37.23 | 37.23 | 36.959 | 2672 |
| 1730327400 | 37.2192 | 0.1 | 0.27 | 37.06 | 37.35 | 37.06 | 848 |
| 1730241000 | 37.1193 | -0.13 | -0.34 | 37.19 | 37.19 | 37.1193 | 34 |
| 1730154600 | 37.2449 | 0.18 | 0.49 | 37.09 | 37.2449 | 37.09 | 781 |
| 1729895400 | 37.0632 | -0.3 | -0.81 | 37.44 | 37.44 | 37.0632 | 97 |
| 1729809000 | 37.3675 | -0.03 | -0.09 | 37.41 | 37.479 | 37.3675 | 1437 |
| 1729722600 | 37.4001 | 0.01 | 0.01 | 37.44 | 37.44 | 37.4 | 5327 |
| 1729636200 | 37.3947 | -0.15 | -0.39 | 37.41 | 37.41 | 37.3742 | 177 |
| 1729549800 | 37.54 | -0.28 | -0.73 | 37.91 | 37.91 | 37.5188 | 5738 |
| 1729290600 | 37.817 | -0.09 | -0.23 | 37.861 | 37.95 | 37.817 | 5277 |
| 1729204200 | 37.9059 | -0.06 | -0.15 | 37.97 | 37.97 | 37.84 | 20290 |
| 1729117800 | 37.9618 | 0.35 | 0.93 | 37.98 | 37.98 | 37.9618 | 14019 |
| 1729031400 | 37.6112 | 0.05 | 0.13 | 37.64 | 37.89 | 37.6112 | 1567 |
| 1728945000 | 37.5609 | 0.22 | 0.58 | 37.64 | 37.64 | 37.5609 | 78 |
| 1728685800 | 37.3437 | 0.29 | 0.79 | 37.1 | 37.3437 | 37.1 | 101 |
| 1728599400 | 37.0493 | -0.08 | -0.22 | 37.17 | 37.17 | 37.0493 | 2545 |
| 1728513000 | 37.1321 | 0.09 | 0.24 | 37.02 | 37.1321 | 37.02 | 196 |
| 1728426600 | 37.044 | 0.13 | 0.35 | 36.88 | 37.08 | 36.88 | 2237 |
| 1728340200 | 36.915 | -0.44 | -1.18 | 37.38 | 37.38 | 36.84 | 381 |
| 1728081000 | 37.3574 | 0.25 | 0.67 | 37.36 | 37.37 | 37.31 | 8399 |
| 1727994600 | 37.1092 | -0.17 | -0.45 | 37.26 | 37.275 | 37.1092 | 866 |
| 1727908200 | 37.278 | -0.2 | -0.52 | 37.52 | 37.52 | 37.278 | 320 |
| 1727821800 | 37.473 | 0.05 | 0.14 | 37.42 | 37.473 | 37.42 | 508 |
| 1727735400 | 37.4194 | 0.11 | 0.31 | 37.31 | 37.4194 | 37.31 | 687 |
| 1727476200 | 37.3052 | 0.16 | 0.42 | 37.32 | 37.5683 | 37.3052 | 645 |
| 1727389800 | 37.1478 | 0.09 | 0.23 | 37.11 | 37.23 | 37.11 | 3725 |
| 1727303400 | 37.0612 | -0.2 | -0.53 | 37.49 | 37.49 | 37.0612 | 14 |
| 1727217000 | 37.26 | -0.14 | -0.38 | 37.33 | 37.33 | 37.26 | 30 |
| 1727130600 | 37.4005 | 0.19 | 0.51 | 37.27 | 37.41 | 37.27 | 1353 |
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
