Premium
VanEck Low Carbon Energy ETF (SMOG)
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 | -7.0966 | -4.81125423729 | 147.5 | 149.6299 | 140.39 | 2364 | 145.6416686 | SP |
| 4 | -13.0466 | -8.50218312154 | 153.45 | 155.1 | 138.8487 | 3378 | 149.79134013 | SP |
| 12 | -0.4266 | -0.30291841227 | 140.83 | 157.27 | 136.485 | 2246 | 150.1852126 | SP |
| 26 | 8.0734 | 6.10095972191 | 132.33 | 157.27 | 129.5 | 1866 | 144.29211506 | SP |
| 52 | 30.2534 | 27.4656377667 | 110.15 | 157.27 | 108.9 | 1896 | 133.95988873 | SP |
| 156 | 22.4634 | 19.0464643039 | 117.94 | 157.27 | 88.51 | 2469 | 111.26853692 | SP |
| 260 | -17.2266 | -10.9285034575 | 157.63 | 179.76 | 88.51 | 3756 | 129.6191099 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 140.4034 | -2.11 | -1.48 | 140.97999 | 141.47999 | 140.38999 | 1129 |
| 1782426600 | 142.51159 | -0.85 | -0.59 | 144.22 | 144.22 | 142.51 | 2636 |
| 1782340200 | 143.3636 | -0.3 | -0.21 | 142.79 | 144.81 | 142.79 | 1502 |
| 1782253800 | 143.6599 | -5.15 | -3.46 | 142.6 | 144.5 | 142.6 | 1007 |
| 1782167400 | 148.81219 | 1.01 | 0.68 | 147.5 | 149.6299 | 147.5 | 4311 |
| 1781821800 | 147.8014 | 2.68 | 1.84 | 145.38 | 147.8014 | 145.38 | 3711 |
| 1781735400 | 145.1251 | -1.56 | -1.06 | 147.36 | 147.66 | 145.1251 | 1853 |
| 1781649000 | 146.687 | -0.73 | -0.49 | 147.84 | 148.35 | 146.687 | 3989 |
| 1781562600 | 147.4164 | 2.01 | 1.38 | 147.47 | 147.47 | 147.26 | 842 |
| 1781303400 | 145.41 | 1.21 | 0.84 | 145 | 145.54499 | 144.54 | 2106 |
| 1781217000 | 144.2013 | 5.35 | 3.85 | 141.31 | 144.2013 | 140.77664 | 2807 |
| 1781130600 | 138.8487 | -4.24 | -2.96 | 140.68 | 140.68 | 138.8487 | 1011 |
| 1781044200 | 143.0875 | -1.12 | -0.78 | 146.16999 | 146.16999 | 141.24 | 2234 |
| 1780957800 | 144.2101 | -0.71 | -0.49 | 145.36 | 145.36 | 144.2101 | 2111 |
| 1780698600 | 144.9225 | -7.46 | -4.90 | 150.01 | 150.01 | 144.05 | 2856 |
| 1780612200 | 152.3865 | -0.78 | -0.51 | 153.16999 | 153.16999 | 150.99 | 2150 |
| 1780525800 | 153.1634 | -1.86 | -1.20 | 154.84 | 154.84 | 153.1634 | 693 |
| 1780439400 | 155.0257 | 2.99 | 1.97 | 152.84 | 155.1 | 152.84 | 24221 |
| 1780353000 | 152.0335 | -2.31 | -1.49 | 153.6 | 154.02 | 151.9 | 3125 |
| 1780093800 | 154.3398 | 0.15 | 0.10 | 153.44999 | 154.3398 | 153.44999 | 1010 |
| 1780007400 | 154.1853 | 1.48 | 0.97 | 152.71 | 154.34 | 152.71 | 1120 |
| 1779921000 | 152.70169 | -1.43 | -0.93 | 152.63 | 152.70169 | 152.63 | 344 |
| 1779834600 | 154.12899 | 2.18 | 1.43 | 155.82 | 155.82 | 153.59 | 2129 |
| 1779489000 | 151.9537 | -0.18 | -0.12 | 151.63999 | 152.61 | 151.63999 | 2471 |
| 1779402600 | 152.13319 | 3.27 | 2.20 | 149.24 | 152.19999 | 149.24 | 1927 |
| 1779316200 | 148.8611 | 2.42 | 1.65 | 146.91999 | 148.8611 | 146.91999 | 583 |
| 1779229800 | 146.44059 | -2.6 | -1.75 | 146.52 | 146.52 | 144.78 | 1271 |
| 1779143400 | 149.0418 | -1.78 | -1.18 | 151.85 | 151.85 | 147.28 | 1253 |
| 1778884200 | 150.8185 | -4.58 | -2.95 | 151 | 151.55 | 150.8185 | 1277 |
| 1778797800 | 155.4005 | -0.04 | -0.03 | 155.59 | 155.79 | 154.82 | 549 |
| 1778711400 | 155.44149 | 2.16 | 1.41 | 153.94999 | 155.44149 | 153.94999 | 589 |
| 1778625000 | 153.27869 | -3.3 | -2.11 | 153.04 | 153.34 | 151.04 | 5446 |
| 1778538600 | 156.58099 | 2.58 | 1.67 | 154.01 | 157.27 | 154.01 | 1490 |
| 1778279400 | 154.0038 | 2 | 1.32 | 154.94 | 154.94 | 152.63999 | 3759 |
| 1778193000 | 152.0008 | -4.04 | -2.59 | 155.02 | 155.02 | 151.41 | 3182 |
| 1778106600 | 156.0409 | 0.69 | 0.45 | 154.93 | 156.4599 | 154.82 | 1949 |
| 1778020200 | 155.3466 | 2.31 | 1.51 | 154.49 | 155.54 | 154.49 | 4974 |
| 1777933800 | 153.0405 | -1.81 | -1.17 | 154.11 | 154.11 | 152.91999 | 2023 |
| 1777674600 | 154.8475 | -0.14 | -0.09 | 155.22 | 155.22 | 154.75 | 1259 |
| 1777588200 | 154.98939 | 3.47 | 2.29 | 152.41999 | 154.98939 | 151.8 | 1109 |
| 1777501800 | 151.5171 | 1.26 | 0.84 | 153.1 | 153.1 | 151.12 | 1077 |
| 1777415400 | 150.2559 | -1.32 | -0.87 | 151 | 151 | 149.88999 | 1173 |
| 1777329000 | 151.5795 | 0.67 | 0.44 | 153.01 | 153.01 | 151.56 | 2017 |
| 1777069800 | 150.90799 | 0.06 | 0.04 | 151.81 | 151.81 | 150.8 | 800 |
| 1776983400 | 150.8471 | -0.5 | -0.33 | 150.72 | 150.8471 | 149.46 | 480 |
| 1776897000 | 151.34299 | 1.71 | 1.14 | 152.25 | 152.25 | 151.34299 | 767 |
| 1776810600 | 149.6361 | 0.25 | 0.17 | 151.4 | 152.41 | 149.6361 | 985 |
| 1776724200 | 149.3889 | 0.01 | 0.01 | 149.38 | 150.29 | 149.38 | 2427 |
| 1776465000 | 149.3796 | 1.24 | 0.84 | 149.6 | 149.6 | 148.71 | 666 |
| 1776378600 | 148.14259 | -0.01 | -0.01 | 148.69999 | 148.69999 | 147.13 | 1413 |
| 1776292200 | 148.1522 | -0.51 | -0.34 | 147.82 | 148.91 | 147.82 | 818 |
| 1776205800 | 148.6608 | 2.77 | 1.90 | 146.36 | 148.6608 | 146.36 | 1248 |
| 1776119400 | 145.8874 | 1.08 | 0.74 | 143.82 | 145.8874 | 143.82 | 959 |
| 1775860200 | 144.81 | 1.55 | 1.08 | 144.32499 | 144.96 | 144.32499 | 1366 |
| 1775773800 | 143.2623 | 1.22 | 0.86 | 141.69999 | 143.94999 | 141.69999 | 1689 |
| 1775687400 | 142.0423 | 3.86 | 2.79 | 143.52 | 143.52 | 142.0423 | 4407 |
| 1775601000 | 138.1817 | 0.23 | 0.17 | 137.6 | 138.1817 | 136.485 | 1510 |
| 1775514600 | 137.94999 | -1.17 | -0.84 | 140.83 | 140.83 | 137.94999 | 1344 |
| 1775169000 | 139.1164 | 0.03 | 0.02 | 135.47 | 139.1164 | 135.47 | 24717 |
| 1775082600 | 139.0892 | 0.33 | 0.24 | 139.46 | 139.69 | 138.54 | 1735 |
| 1774996200 | 138.7592 | 5.46 | 4.10 | 135.415 | 138.7592 | 135.38 | 926 |
| 1774909800 | 133.29849 | 0.57 | 0.43 | 135.01 | 135.01 | 132.4099 | 966 |
| 1774650600 | 132.72999 | -0.66 | -0.49 | 133.04 | 133.85 | 132.72999 | 1676 |
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.
