Premium
ETC 6 Meridian Low Beta Equity ETF (SIXL)
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 | -0.27 | -0.706066945607 | 38.24 | 38.24 | 37.87 | 3923 | 37.95286564 | SP |
| 4 | 0.38 | 1.01090715616 | 37.59 | 38.24 | 37.38 | 7702 | 37.91531036 | SP |
| 12 | -1.47 | -3.72718052738 | 39.44 | 39.44 | 36.24 | 6133 | 37.76988615 | SP |
| 26 | 1.32 | 3.60163710778 | 36.65 | 39.4689 | 36.19 | 4557 | 37.75974441 | SP |
| 52 | 4.48 | 13.3771275007 | 33.49 | 39.4689 | 33.0087 | 4821 | 35.99383551 | SP |
| 156 | 4.74 | 14.2642190791 | 33.23 | 39.4689 | 29.67 | 4115 | 33.79549575 | SP |
| 260 | 12.8231 | 50.992766504 | 25.1469 | 39.4689 | 24.6277 | 6467 | 30.50924068 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 37.9401 | -0.08 | -0.22 | 37.9 | 37.97 | 37.9 | 10508 |
| 1740007800 | 38.025 | 0.13 | 0.35 | 37.87 | 38.09 | 37.87 | 3360 |
| 1739921400 | 37.8907 | -0 | -0.01 | 37.89 | 37.945 | 37.87 | 534 |
| 1739575800 | 37.8947 | -0.3 | -0.78 | 38.24 | 38.24 | 37.8947 | 1290 |
| 1739489400 | 38.193 | 0.42 | 1.12 | 37.92 | 38.193 | 37.8718 | 4038 |
| 1739403000 | 37.7711 | -0.11 | -0.28 | 37.62 | 37.92 | 37.62 | 3674 |
| 1739316600 | 37.8761 | 0.17 | 0.44 | 37.72 | 37.8761 | 37.71 | 2373 |
| 1739230200 | 37.71 | -0.05 | -0.13 | 37.8799 | 37.8799 | 37.7 | 2189 |
| 1738971000 | 37.7573 | -0.16 | -0.43 | 38.02 | 38.02 | 37.7573 | 11459 |
| 1738884600 | 37.9202 | -0.07 | -0.17 | 38.22 | 38.22 | 37.9202 | 29026 |
| 1738798200 | 37.9866 | 0.29 | 0.76 | 37.84 | 37.99 | 37.84 | 30629 |
| 1738711800 | 37.7013 | -0.01 | -0.03 | 37.65 | 37.78 | 37.65 | 2211 |
| 1738625400 | 37.7114 | -0.03 | -0.09 | 37.38 | 37.805 | 37.38 | 965 |
| 1738366200 | 37.7458 | -0.28 | -0.75 | 38.08 | 38.08 | 37.7458 | 385 |
| 1738279800 | 38.03 | 0.29 | 0.77 | 37.91 | 38.03 | 37.865 | 10614 |
| 1738193400 | 37.741 | -0.12 | -0.31 | 37.9 | 38.03 | 37.741 | 1502 |
| 1738107000 | 37.86 | -0.25 | -0.66 | 38.11 | 38.19 | 37.86 | 895 |
| 1738020600 | 38.11 | 0.52 | 1.38 | 37.58 | 38.11 | 37.58 | 16619 |
| 1737761400 | 37.591 | 0.1 | 0.27 | 37.59 | 37.591 | 37.545 | 14059 |
| 1737675000 | 37.49 | 0 | 0.00 | 37.49 | 37.49 | 37.49 | 0 |
| 1737588600 | 37.49 | -0.47 | -1.24 | 38.02 | 38.02 | 37.49 | 67569 |
| 1737502200 | 37.96 | 0.32 | 0.85 | 37.975 | 37.98 | 37.96 | 2104 |
| 1737156600 | 37.6394 | 0.02 | 0.06 | 37.79 | 37.79 | 37.6394 | 8273 |
| 1737070200 | 37.6159 | 0.41 | 1.10 | 37.3951 | 37.6159 | 37.3951 | 3058 |
| 1736983800 | 37.2077 | 0.19 | 0.52 | 37.48 | 37.48 | 37.185 | 143 |
| 1736897400 | 37.016 | 0.38 | 1.03 | 36.83 | 37.016 | 36.83 | 972 |
| 1736811000 | 36.6374 | 0.27 | 0.73 | 36.24 | 36.6374 | 36.24 | 6732 |
| 1736551800 | 36.3707 | -0.53 | -1.43 | 36.3707 | 36.3707 | 36.3707 | 39 |
| 1736379000 | 36.9 | 0.21 | 0.57 | 36.77 | 36.9 | 36.77 | 428 |
| 1736292600 | 36.69 | -0.1 | -0.28 | 36.95 | 36.95 | 36.69 | 8288 |
| 1736206200 | 36.7915 | -0.38 | -1.03 | 37.27 | 37.27 | 36.7915 | 503 |
| 1735947000 | 37.1728 | 0.15 | 0.42 | 37.08 | 37.1728 | 37.08 | 1314 |
| 1735860600 | 37.0182 | -0.28 | -0.76 | 37.18 | 37.18 | 37.0182 | 105 |
| 1735687800 | 37.3 | 0.23 | 0.63 | 37.19 | 37.3 | 36.987 | 2529 |
| 1735601400 | 37.0671 | -0.26 | -0.69 | 36.96 | 37.085 | 36.92 | 2540 |
| 1735342200 | 37.3236 | -0.25 | -0.68 | 37.48 | 37.48 | 37.15 | 615 |
| 1735255800 | 37.5784 | 0.14 | 0.37 | 37.51 | 37.5784 | 37.51 | 2432 |
| 1735077840 | 37.4393 | 0.27 | 0.73 | 37.32 | 37.4393 | 37.32 | 7457 |
| 1734996600 | 37.1669 | -0.05 | -0.14 | 37.15 | 37.1669 | 37.02 | 7305 |
| 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 |
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
