Premium
ETC 6 Meridian Small Cap Equity ETF (SIXS)
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 | -1.3 | -2.55754475703 | 50.83 | 51.02 | 49.2 | 3684 | 50.71431889 | SP |
| 4 | 0.21 | 0.425790754258 | 49.32 | 51.04 | 47.77 | 5028 | 50.39621233 | SP |
| 12 | -2.48 | -4.76831378581 | 52.01 | 52.97 | 47.77 | 3456 | 50.64706705 | SP |
| 26 | 2.9404 | 6.31127977059 | 46.5896 | 52.97 | 46 | 2804 | 49.64899795 | SP |
| 52 | 3.85 | 8.42819614711 | 45.68 | 52.97 | 44.03 | 2733 | 47.8983272 | SP |
| 156 | 1.85 | 3.88003355705 | 47.68 | 52.97 | 37.6407 | 2202 | 45.63814487 | SP |
| 260 | 24.1077 | 94.828949387 | 25.4223 | 53.18 | 23.77 | 2648 | 40.94973234 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 49.581 | -0.59 | -1.18 | 49.2 | 49.88 | 49.2 | 803 |
| 1738366200 | 50.1743 | -0.49 | -0.96 | 50.82 | 50.82 | 50.1743 | 340 |
| 1738279800 | 50.66 | -0.12 | -0.24 | 51.02 | 51.02 | 50.66 | 210 |
| 1738193400 | 50.78 | 0.03 | 0.05 | 50.75 | 51.01 | 50.65 | 16474 |
| 1738107000 | 50.7533 | 0.08 | 0.15 | 50.83 | 50.87 | 50.7533 | 591 |
| 1738020600 | 50.6778 | 0.19 | 0.37 | 50.29 | 50.85 | 50.29 | 9685 |
| 1737761400 | 50.4901 | 0.13 | 0.26 | 50.37 | 50.62 | 50.37 | 7876 |
| 1737675000 | 50.36 | 0 | 0.00 | 50.36 | 50.36 | 50.36 | 0 |
| 1737588600 | 50.36 | -0.63 | -1.24 | 50.9 | 50.9 | 50.36 | 15921 |
| 1737502200 | 50.99 | 0.45 | 0.90 | 50.83 | 51.04 | 50.83 | 4092 |
| 1737156600 | 50.5366 | 0.18 | 0.35 | 50.55 | 50.62 | 50.415 | 12791 |
| 1737070200 | 50.3615 | 0.18 | 0.36 | 49.92 | 50.3615 | 49.92 | 779 |
| 1736983800 | 50.18 | 0.85 | 1.72 | 49.88 | 50.18 | 49.88 | 8935 |
| 1736897400 | 49.3313 | 0.64 | 1.31 | 48.94 | 49.3313 | 48.92 | 631 |
| 1736811000 | 48.6947 | 0.69 | 1.45 | 47.77 | 48.6947 | 47.77 | 1608 |
| 1736551800 | 48 | -1.06 | -2.16 | 48.59 | 48.59 | 48 | 807 |
| 1736379000 | 49.0601 | 0.17 | 0.35 | 48.82 | 49.09 | 48.59 | 684 |
| 1736292600 | 48.89 | -0.16 | -0.33 | 49.09 | 49.32 | 48.79 | 3791 |
| 1736206200 | 49.0528 | -0.48 | -0.97 | 49.65 | 49.82 | 49.0528 | 284 |
| 1735947000 | 49.5339 | 0.28 | 0.58 | 49.43 | 49.5339 | 49.12 | 7728 |
| 1735860600 | 49.2506 | -0.09 | -0.17 | 49.72 | 49.72 | 49.2506 | 683 |
| 1735687800 | 49.3368 | 0.31 | 0.62 | 49.26 | 49.7 | 49.26 | 644 |
| 1735601400 | 49.031 | -0.22 | -0.44 | 49 | 49.2 | 49 | 7692 |
| 1735342200 | 49.2463 | -0.54 | -1.09 | 49.52 | 49.66 | 49.24 | 1264 |
| 1735255800 | 49.79 | 0.32 | 0.64 | 49.32 | 49.79 | 49.32 | 2533 |
| 1735077840 | 49.4729 | 0.41 | 0.83 | 49.15 | 49.4729 | 49.09 | 5009 |
| 1734996600 | 49.0644 | -0.01 | -0.03 | 49.03 | 49.1 | 48.78 | 1585 |
| 1734737400 | 49.0785 | -0.22 | -0.45 | 49.07 | 49.624 | 49.07 | 2344 |
| 1734651000 | 49.3 | 0.02 | 0.04 | 49.62 | 49.62 | 49.17 | 5760 |
| 1734564600 | 49.2803 | -1.68 | -3.30 | 51.12 | 51.12 | 49.2803 | 2367 |
| 1734478200 | 50.96 | -0.72 | -1.39 | 51.34 | 51.34 | 50.96 | 2299 |
| 1734391800 | 51.68 | 0.13 | 0.25 | 51.55 | 51.7 | 51.55 | 9365 |
| 1734132600 | 51.55 | -0.23 | -0.44 | 51.78 | 51.78 | 51.48 | 1060 |
| 1734046200 | 51.778 | -0.42 | -0.81 | 52.14 | 52.14 | 51.778 | 6393 |
| 1733959800 | 52.2013 | 0.43 | 0.84 | 52.13 | 52.3 | 52.13 | 899 |
| 1733873400 | 51.7679 | 0.2 | 0.39 | 51.62 | 51.7679 | 51.62 | 792 |
| 1733787000 | 51.5648 | 0.07 | 0.15 | 51.5648 | 51.5648 | 51.5648 | 72 |
| 1733527800 | 51.49 | -0.35 | -0.68 | 51.64 | 51.64 | 51.44 | 1632 |
| 1733441400 | 51.8427 | -0.4 | -0.76 | 52.16 | 52.16 | 51.8427 | 979 |
| 1733355000 | 52.2415 | -0.06 | -0.11 | 52.38 | 52.38 | 52.08 | 909 |
| 1733268600 | 52.2982 | -0.4 | -0.75 | 52.84 | 52.84 | 52.2982 | 1059 |
| 1733182200 | 52.6948 | -0.01 | -0.01 | 52.55 | 52.6948 | 52.18 | 2361 |
| 1732917840 | 52.7 | 0.42 | 0.80 | 52.65 | 52.7 | 52.33 | 2544 |
| 1732750200 | 52.283 | 0.09 | 0.18 | 52.42 | 52.61 | 52.283 | 3933 |
| 1732663800 | 52.1904 | -0.4 | -0.76 | 52.37 | 52.37 | 52.08 | 1462 |
| 1732577400 | 52.5911 | 0.58 | 1.12 | 52.34 | 52.97 | 52.34 | 12309 |
| 1732318200 | 52.0083 | 0.65 | 1.26 | 51.52 | 52.0083 | 51.52 | 1816 |
| 1732231800 | 51.3622 | 0.77 | 1.52 | 51.39 | 51.39 | 51.35 | 1141 |
| 1732145400 | 50.5929 | 0.17 | 0.35 | 50.6 | 50.6 | 50.11 | 1044 |
| 1732059000 | 50.4179 | -0.09 | -0.18 | 50.1 | 50.4179 | 50.1 | 2234 |
| 1731972600 | 50.5063 | 0.12 | 0.23 | 50.58 | 50.76 | 50.5063 | 6358 |
| 1731713400 | 50.3888 | -0.39 | -0.76 | 50.82 | 50.82 | 50.3888 | 430 |
| 1731627000 | 50.7744 | -0.52 | -1.00 | 51.05 | 51.05 | 50.7744 | 2738 |
| 1731540600 | 51.2896 | -0.22 | -0.42 | 51.83 | 51.83 | 51.2896 | 94 |
| 1731454200 | 51.505 | -0.57 | -1.09 | 52.01 | 52.01 | 51.505 | 8 |
| 1731367800 | 52.07 | 0.73 | 1.42 | 51.78 | 52.07 | 51.78 | 214 |
| 1731108600 | 51.3416 | 0.22 | 0.44 | 51.18 | 51.5893 | 51.18 | 283 |
| 1731022200 | 51.1183 | -0.43 | -0.83 | 51.59 | 51.59 | 51.1183 | 123 |
| 1730935800 | 51.5474 | 2.8 | 5.75 | 50.58 | 51.5474 | 50.58 | 9410 |
| 1730849400 | 48.7439 | 0.88 | 1.85 | 47.85 | 48.7439 | 47.85 | 850 |
| 1730763000 | 47.86 | 0.22 | 0.46 | 47.64 | 47.86 | 47.64 | 1041 |
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
