Premium
VanEck Low Carbon Energy ETF (SMOG)
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 | 0.89 | 0.903186523239 | 98.54 | 101.02 | 98.54 | 3152 | 100.02248932 | SP |
| 4 | 1.97 | 2.02134208906 | 97.46 | 101.2019 | 96.611 | 3016 | 99.37956213 | SP |
| 12 | -0.37 | -0.370741482966 | 99.8 | 106.27 | 95.05 | 2881 | 100.73479608 | SP |
| 26 | 1.27 | 1.29380603097 | 98.16 | 114.01 | 95.05 | 2604 | 102.84266691 | SP |
| 52 | 3.77 | 3.94104118754 | 95.66 | 114.01 | 90.79 | 2514 | 100.78764015 | SP |
| 156 | -37.03 | -27.1361571156 | 136.46 | 152.0991 | 90.79 | 3416 | 114.64893645 | SP |
| 260 | 16 | 19.1777538056 | 83.43 | 195.55 | 49.81 | 6424 | 133.98945545 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 100.2258 | 0.27 | 0.27 | 100.33 | 100.3893 | 99.9811 | 3608 |
| 1738971000 | 99.951 | -0.53 | -0.52 | 101.02 | 101.02 | 99.951 | 2214 |
| 1738884600 | 100.4771 | 0.98 | 0.99 | 100.49 | 100.72 | 100.24 | 4928 |
| 1738798200 | 99.495 | 0.12 | 0.12 | 99.82 | 100.1299 | 99.495 | 3047 |
| 1738711800 | 99.3765 | 1.49 | 1.52 | 98.54 | 99.805 | 98.54 | 1859 |
| 1738625400 | 97.8871 | -1.27 | -1.28 | 96.74 | 98.035 | 96.611 | 4030 |
| 1738366200 | 99.1543 | -0.88 | -0.88 | 99.89 | 100.725 | 99.1543 | 3130 |
| 1738279800 | 100.0302 | 2.05 | 2.09 | 99.19 | 100.25 | 99.19 | 1746 |
| 1738193400 | 97.9817 | -0.37 | -0.38 | 98.38 | 98.8 | 97.96 | 2585 |
| 1738107000 | 98.3523 | -1.04 | -1.04 | 99.3 | 99.3 | 97.43 | 2747 |
| 1738020600 | 99.39 | -0.47 | -0.47 | 99.61 | 99.791 | 98.94 | 4905 |
| 1737761400 | 99.8552 | 1.23 | 1.25 | 99.36 | 100.047 | 99.36 | 3975 |
| 1737675000 | 98.6261 | 0 | 0.00 | 98.6261 | 98.6261 | 98.6261 | 0 |
| 1737588600 | 98.6261 | -1.9 | -1.89 | 100.08 | 100.08 | 98.6261 | 2865 |
| 1737502200 | 100.525 | -0.03 | -0.02 | 101.18 | 101.18 | 99.82 | 4073 |
| 1737156600 | 100.55 | 0.93 | 0.93 | 100.51 | 101.2019 | 100.35 | 1516 |
| 1737070200 | 99.6205 | 0.42 | 0.42 | 98.74 | 99.7101 | 98.74 | 2920 |
| 1736983800 | 99.2049 | 2.18 | 2.25 | 99.27 | 100 | 99.16 | 2030 |
| 1736897400 | 97.0217 | 0.96 | 1.00 | 97.46 | 97.46 | 97.01 | 1948 |
| 1736811000 | 96.0597 | -0.4 | -0.42 | 95.43 | 96.0597 | 95.05 | 1537 |
| 1736551800 | 96.4617 | -2.48 | -2.50 | 97.27 | 97.27 | 96.0823 | 5675 |
| 1736379000 | 98.9396 | -1.73 | -1.72 | 99.31 | 99.31 | 98.66 | 721 |
| 1736292600 | 100.6668 | -0.91 | -0.90 | 102 | 102.68 | 100.6668 | 832 |
| 1736206200 | 101.5781 | -0.15 | -0.15 | 102.21 | 102.23 | 101.5781 | 1456 |
| 1735947000 | 101.7324 | 3.03 | 3.07 | 99.6 | 101.83 | 99.6 | 7457 |
| 1735860600 | 98.7002 | -0.01 | -0.01 | 98.96 | 99.69 | 98.7002 | 955 |
| 1735687800 | 98.7054 | -0.93 | -0.94 | 99.49 | 100.12 | 98.7054 | 1072 |
| 1735601400 | 99.638 | -1.03 | -1.02 | 99.86 | 100.289 | 98.905 | 5967 |
| 1735342200 | 100.6691 | -1.93 | -1.88 | 101.32 | 101.32 | 100.6691 | 1065 |
| 1735255800 | 102.6 | 0.67 | 0.66 | 101.95 | 102.6 | 101.95 | 1110 |
| 1735077840 | 101.9322 | 1.62 | 1.61 | 101.71 | 102.12 | 101.2263 | 4023 |
| 1734996600 | 100.3126 | -1.11 | -1.09 | 99.7 | 100.52 | 99.59 | 5055 |
| 1734737400 | 101.419 | 1.05 | 1.04 | 99.75 | 102.24 | 99.75 | 2090 |
| 1734651000 | 100.3719 | -0.62 | -0.61 | 101.86 | 101.96 | 100.3 | 1609 |
| 1734564600 | 100.9885 | -3.76 | -3.59 | 104.55 | 105.4199 | 100.955 | 3132 |
| 1734478200 | 104.7527 | 0.56 | 0.54 | 104.24 | 105.0699 | 104.24 | 1333 |
| 1734391800 | 104.1951 | 0.21 | 0.20 | 103.63 | 104.92 | 103.63 | 2742 |
| 1734132600 | 103.9878 | 0.37 | 0.35 | 103.36 | 103.9878 | 102.95 | 1784 |
| 1734046200 | 103.621 | -0.93 | -0.89 | 104 | 104.2127 | 103.621 | 3725 |
| 1733959800 | 104.5498 | 0.55 | 0.53 | 104.35 | 104.5498 | 103.54 | 1655 |
| 1733873400 | 103.9999 | -0.79 | -0.75 | 103.52 | 104.8 | 103.51 | 5690 |
| 1733787000 | 104.7903 | 2.27 | 2.21 | 102.61 | 106.27 | 102.61 | 1942 |
| 1733527800 | 102.5229 | 0.47 | 0.46 | 102.67 | 102.85 | 102.42 | 4772 |
| 1733441400 | 102.0526 | 0.46 | 0.46 | 101.94 | 102.87 | 101.94 | 4155 |
| 1733355000 | 101.5897 | -1.1 | -1.07 | 102.08 | 102.18 | 101.5897 | 2747 |
| 1733268600 | 102.6865 | -0.7 | -0.68 | 102.46 | 103.0409 | 102.46 | 1983 |
| 1733182200 | 103.3851 | 0.51 | 0.49 | 103.2 | 103.3851 | 102.8 | 2660 |
| 1732917840 | 102.88 | 0.72 | 0.70 | 101.91 | 102.88 | 101.91 | 1142 |
| 1732750200 | 102.1649 | 0.77 | 0.76 | 102.01 | 102.6 | 101.8313 | 1902 |
| 1732663800 | 101.39 | -0.9 | -0.88 | 101.96 | 101.96 | 101.1 | 1841 |
| 1732577400 | 102.2915 | 1.67 | 1.66 | 102.05 | 102.675 | 102.05 | 3800 |
| 1732318200 | 100.6201 | 0.46 | 0.46 | 99.3 | 100.8759 | 99.3 | 2761 |
| 1732231800 | 100.1604 | -0.18 | -0.18 | 99.99 | 100.64 | 99.61 | 3048 |
| 1732145400 | 100.3421 | -0.17 | -0.17 | 99.96 | 100.6 | 99.605 | 3851 |
| 1732059000 | 100.514 | 0.01 | 0.01 | 99.8 | 100.596 | 99.4601 | 2170 |
| 1731972600 | 100.5 | 0.74 | 0.74 | 99.98 | 100.9909 | 99.98 | 3352 |
| 1731713400 | 99.762 | 0.65 | 0.66 | 99.46 | 99.875 | 99.1575 | 1946 |
| 1731627000 | 99.1099 | -0.6 | -0.61 | 100 | 100.385 | 99.1099 | 3223 |
| 1731540600 | 99.7147 | 0.09 | 0.09 | 100.33 | 100.33 | 99.41 | 3552 |
| 1731454200 | 99.6284 | -3.49 | -3.39 | 101.57 | 101.57 | 99.19 | 3821 |
| 1731367800 | 103.1206 | 0.99 | 0.96 | 103.47 | 103.6 | 102.7 | 3838 |
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
