Premium
ETC 6 Meridian Small Cap Equity ETF (SIXS)
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 | 2.63 | 4.71072899875 | 55.83 | 58.46 | 55.4928 | 1571 | 57.4062914 | SP |
| 4 | 4.79 | 8.92491149618 | 53.67 | 58.46 | 52.9818 | 2611 | 55.55041088 | SP |
| 12 | 5.97 | 11.3735949705 | 52.49 | 58.46 | 52.49 | 2311 | 54.9317881 | SP |
| 26 | 7.02 | 13.6469673406 | 51.44 | 58.46 | 50.4 | 3861 | 53.26503611 | SP |
| 52 | 11.7576 | 25.1755798417 | 46.7024 | 58.46 | 46.4 | 3286 | 51.71558102 | SP |
| 156 | 17.17 | 41.5839186244 | 41.29 | 58.46 | 40.7303 | 3133 | 48.26584362 | SP |
| 260 | 10.72 | 22.4549643904 | 47.74 | 58.46 | 37.6407 | 2490 | 47.62008097 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 58.46 | 1.16 | 2.02 | 57.38 | 58.46 | 57.38 | 2828 |
| 1782426600 | 57.3 | -0.06 | -0.10 | 57.55 | 57.55 | 57.18 | 2290 |
| 1782340200 | 57.3574 | 0.97 | 1.72 | 56.52 | 57.51 | 56.52 | 674 |
| 1782253800 | 56.3863 | 0.89 | 1.61 | 56.11 | 56.3863 | 56.11 | 1388 |
| 1782167400 | 55.4928 | -0.07 | -0.12 | 55.83 | 55.84 | 55.4928 | 673 |
| 1781821800 | 55.56 | 0.4 | 0.73 | 55.32 | 55.59 | 55.32 | 4791 |
| 1781735400 | 55.16 | -0.64 | -1.15 | 55.88 | 55.88 | 55.16 | 5730 |
| 1781649000 | 55.7996 | 0.03 | 0.05 | 56.12 | 56.12 | 55.79 | 2550 |
| 1781562600 | 55.7725 | -0.29 | -0.52 | 56.3 | 56.3 | 55.7725 | 8610 |
| 1781303400 | 56.0622 | 0.26 | 0.47 | 55.89 | 56.27 | 55.89 | 651 |
| 1781217000 | 55.7975 | 0.17 | 0.31 | 55.86 | 55.86 | 55.5101 | 4346 |
| 1781130600 | 55.627 | 0.45 | 0.82 | 55.25 | 55.91 | 55.25 | 3670 |
| 1781044200 | 55.1759 | 1.01 | 1.86 | 55.01 | 55.1759 | 54.98 | 1473 |
| 1780957800 | 54.17 | -0.14 | -0.26 | 54.48 | 54.48 | 54.17 | 2010 |
| 1780698600 | 54.3132 | 0.51 | 0.94 | 53.89 | 54.53 | 53.89 | 2519 |
| 1780612200 | 53.8071 | 0.83 | 1.56 | 53.98 | 53.98 | 53.61 | 120 |
| 1780525800 | 52.9818 | -0.67 | -1.24 | 53.16 | 53.16 | 52.9818 | 666 |
| 1780439400 | 53.648 | -0.24 | -0.44 | 53.77 | 53.77 | 53.648 | 2359 |
| 1780353000 | 53.883 | -0.1 | -0.18 | 53.67 | 53.94 | 53.67 | 2260 |
| 1780093800 | 53.9817 | -0.18 | -0.33 | 54.14 | 54.22 | 53.9817 | 343 |
| 1780007400 | 54.1604 | -0.25 | -0.46 | 56.03 | 56.03 | 54.13 | 2175 |
| 1779921000 | 54.4086 | 0.01 | 0.01 | 54.3 | 54.84 | 54.3 | 454 |
| 1779834600 | 54.4022 | 0.23 | 0.43 | 54.29 | 54.4022 | 54.29 | 104 |
| 1779489000 | 54.1719 | 0.15 | 0.28 | 54.13 | 54.19 | 54.13 | 2774 |
| 1779402600 | 54.02 | 0.02 | 0.04 | 53.7 | 54.02 | 53.554 | 2777 |
| 1779316200 | 54 | 0.64 | 1.20 | 53.41 | 54 | 53.41 | 1824 |
| 1779229800 | 53.36 | -0.23 | -0.43 | 53.52 | 53.85 | 53.36 | 1024 |
| 1779143400 | 53.5931 | 0.73 | 1.38 | 52.96 | 53.75 | 52.96 | 3261 |
| 1778884200 | 52.8613 | -0.72 | -1.34 | 53.43 | 53.43 | 52.8613 | 1112 |
| 1778797800 | 53.58 | 0.07 | 0.13 | 53.77 | 54 | 53.58 | 311 |
| 1778711400 | 53.5106 | -0.32 | -0.60 | 53.4 | 53.5106 | 53.24 | 769 |
| 1778625000 | 53.8331 | -0.32 | -0.58 | 54.21 | 54.21 | 53.77 | 1026 |
| 1778538600 | 54.1487 | -0.89 | -1.61 | 54.81 | 54.81 | 54.1487 | 6069 |
| 1778279400 | 55.0373 | 0.06 | 0.12 | 54.43 | 55.08 | 54.43 | 1116 |
| 1778193000 | 54.9726 | 0.29 | 0.53 | 55.02 | 55.31 | 54.93 | 118 |
| 1778106600 | 54.6803 | -0.34 | -0.61 | 54.85 | 54.85 | 54.65 | 1180 |
| 1778020200 | 55.0175 | 0.38 | 0.70 | 54.89 | 55.0175 | 54.89 | 169 |
| 1777933800 | 54.6331 | -0.47 | -0.84 | 54.84 | 55.26 | 54.6331 | 272 |
| 1777674600 | 55.0981 | 0.16 | 0.30 | 55.07 | 55.0981 | 55.07 | 13 |
| 1777588200 | 54.9347 | 0.16 | 0.30 | 54.91 | 54.9347 | 54.91 | 6371 |
| 1777501800 | 54.7719 | -0.61 | -1.10 | 55.28 | 55.28 | 54.7719 | 4985 |
| 1777415400 | 55.38 | 0.02 | 0.04 | 55.54 | 55.54 | 55.38 | 2339 |
| 1777329000 | 55.36 | 0.25 | 0.45 | 55.6 | 55.61 | 55.34 | 5836 |
| 1777069800 | 55.11 | -0.09 | -0.16 | 55.19 | 55.19 | 55.11 | 1914 |
| 1776983400 | 55.2 | 0.16 | 0.29 | 55.18 | 55.27 | 55.18 | 302 |
| 1776897000 | 55.0379 | 0.02 | 0.03 | 55.03 | 55.0379 | 55.03 | 1497 |
| 1776810600 | 55.02 | -0.3 | -0.54 | 55.2 | 55.31 | 55.02 | 13735 |
| 1776724200 | 55.32 | 0.1 | 0.18 | 55.51 | 55.51 | 55.32 | 1552 |
| 1776465000 | 55.2216 | 0.92 | 1.70 | 55.91 | 55.91 | 54.79 | 6230 |
| 1776378600 | 54.3003 | 0.15 | 0.28 | 54.3003 | 54.3003 | 54.3003 | 41 |
| 1776292200 | 54.15 | -0.04 | -0.07 | 55.94 | 55.94 | 54.13 | 3403 |
| 1776205800 | 54.1902 | 0.29 | 0.53 | 53.97 | 54.35 | 53.97 | 5505 |
| 1776119400 | 53.903 | 0.36 | 0.68 | 55.13 | 55.13 | 53.2934 | 225 |
| 1775860200 | 53.5381 | -0.58 | -1.07 | 53.72 | 53.72 | 53.5381 | 1571 |
| 1775773800 | 54.1173 | 0.59 | 1.11 | 53.53 | 54.1173 | 53.53 | 248 |
| 1775687400 | 53.5256 | 0.67 | 1.27 | 54.32 | 54.32 | 53.5256 | 81 |
| 1775601000 | 52.8528 | 0.17 | 0.32 | 52.75 | 52.92 | 52.75 | 1164 |
| 1775514600 | 52.6827 | 0.29 | 0.55 | 52.49 | 52.7512 | 52.49 | 528 |
| 1775169000 | 52.3933 | 0.21 | 0.41 | 51.77 | 52.3933 | 51.77 | 1788 |
| 1775082600 | 52.1791 | 0.23 | 0.44 | 52.16 | 52.1791 | 52.06 | 168 |
| 1774996200 | 51.95 | 0.36 | 0.69 | 52.14 | 52.36 | 51.79 | 2781 |
| 1774909800 | 51.5916 | 0.45 | 0.88 | 51.62 | 51.74 | 51.42 | 1631 |
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.
