Premium
Sovereigns Capital Flourish Fund (SOVF)
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 | 0.9747 | 3.29401824941 | 29.59 | 30.62 | 29.14 | 6861 | 30.20643521 | SP |
| 4 | 2.4147 | 8.57797513321 | 28.15 | 30.62 | 27.94 | 5512 | 29.05872585 | SP |
| 12 | 2.6247 | 9.39405869721 | 27.94 | 30.62 | 27.79 | 6617 | 28.66528669 | SP |
| 26 | 0.5847 | 1.95030020013 | 29.98 | 30.79 | 26.5101 | 10980 | 28.23147225 | SP |
| 52 | -0.0053 | -0.0173372587504 | 30.57 | 31.3799 | 26.5101 | 13988 | 29.01771992 | SP |
| 156 | 5.6647 | 22.7497991968 | 24.9 | 34.7 | 23.6999 | 14568 | 29.20012996 | SP |
| 260 | 5.6647 | 22.7497991968 | 24.9 | 34.7 | 23.6999 | 14568 | 29.20012996 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 30.5647 | 0.05 | 0.17 | 30.51 | 30.8 | 30.51 | 8474 |
| 1783377000 | 30.513 | 0.1 | 0.33 | 30.39 | 30.62 | 30.24 | 6906 |
| 1783031400 | 30.4134 | 0.25 | 0.84 | 30.3 | 30.4134 | 30.23 | 7880 |
| 1782945000 | 30.1601 | 0.44 | 1.50 | 29.14 | 30.3 | 29.14 | 5545 |
| 1782858600 | 29.7157 | 0.06 | 0.21 | 29.59 | 29.77 | 29.45 | 7114 |
| 1782772200 | 29.6534 | 0.19 | 0.66 | 29.78 | 29.78 | 29.49 | 5980 |
| 1782513000 | 29.4587 | 0.59 | 2.05 | 28.79 | 29.4587 | 28.79 | 2235 |
| 1782426600 | 28.866 | 0.15 | 0.53 | 28.87 | 29.15 | 28.866 | 5955 |
| 1782340200 | 28.7127 | 0.35 | 1.24 | 28.32 | 28.766 | 28.3101 | 6733 |
| 1782253800 | 28.3607 | 0.09 | 0.32 | 27.94 | 28.465 | 27.94 | 11156 |
| 1782167400 | 28.269 | -0.12 | -0.44 | 28.42 | 28.42 | 28.269 | 2745 |
| 1781821800 | 28.3937 | 0.18 | 0.64 | 28.52 | 28.52 | 28.3076 | 1685 |
| 1781735400 | 28.2138 | -0.4 | -1.39 | 28.53 | 28.885 | 28.21 | 4903 |
| 1781649000 | 28.6115 | 0.05 | 0.17 | 28.69 | 28.82 | 28.6115 | 2877 |
| 1781562600 | 28.5639 | -0.08 | -0.30 | 28.8 | 28.84 | 28.5639 | 2640 |
| 1781303400 | 28.6486 | 0.22 | 0.77 | 28.81 | 28.81 | 28.365 | 8707 |
| 1781217000 | 28.4308 | 0.18 | 0.64 | 28.28 | 28.4308 | 28.145 | 6515 |
| 1781130600 | 28.2512 | -0.12 | -0.44 | 28.21 | 28.47 | 28.21 | 3251 |
| 1781044200 | 28.375 | 0.23 | 0.83 | 28.15 | 28.49 | 28.11 | 6396 |
| 1780957800 | 28.1414 | -0.15 | -0.54 | 28.46 | 28.46 | 28.0401 | 5264 |
| 1780698600 | 28.2946 | -0.25 | -0.86 | 28.46 | 28.52 | 28.2946 | 1676 |
| 1780612200 | 28.5403 | 0.18 | 0.63 | 28.52 | 28.74 | 28.46 | 5698 |
| 1780525800 | 28.3605 | -0.5 | -1.72 | 28.75 | 28.75 | 28.25 | 37355 |
| 1780439400 | 28.8578 | -0.25 | -0.84 | 29.07 | 29.07 | 28.82 | 4201 |
| 1780353000 | 29.1037 | 0.38 | 1.31 | 28.68 | 29.15 | 28.68 | 8995 |
| 1780093800 | 28.728 | 0.11 | 0.38 | 28.67 | 28.85 | 28.64 | 2065 |
| 1780007400 | 28.6193 | 0.15 | 0.52 | 28.5 | 28.6799 | 28.49 | 5048 |
| 1779921000 | 28.4713 | -0.12 | -0.43 | 28.46 | 28.66 | 28.38 | 2029 |
| 1779834600 | 28.5929 | -0 | -0.00 | 28.69 | 28.71 | 28.48 | 4099 |
| 1779489000 | 28.5937 | 0.34 | 1.19 | 28.33 | 28.5977 | 28.33 | 1989 |
| 1779402600 | 28.2562 | -0.02 | -0.07 | 28.11 | 28.3 | 27.9401 | 5482 |
| 1779316200 | 28.2746 | 0.19 | 0.69 | 28.07 | 28.29 | 28.07 | 5762 |
| 1779229800 | 28.0806 | -0.25 | -0.88 | 28.34 | 28.4599 | 28.0806 | 2956 |
| 1779143400 | 28.3305 | 0.36 | 1.30 | 28 | 28.41 | 28 | 2779 |
| 1778884200 | 27.9676 | -0.09 | -0.34 | 27.92 | 28.13 | 27.92 | 2289 |
| 1778797800 | 28.0619 | 0.14 | 0.51 | 28.13 | 28.18 | 28 | 9906 |
| 1778711400 | 27.9194 | -0.33 | -1.16 | 28.18 | 28.18 | 27.79 | 10348 |
| 1778625000 | 28.2466 | -0.12 | -0.43 | 28.39 | 28.49 | 28.11 | 6627 |
| 1778538600 | 28.3684 | -0.29 | -1.00 | 28.71 | 28.71 | 28.2901 | 9113 |
| 1778279400 | 28.6557 | -0.09 | -0.32 | 28.96 | 28.96 | 28.475 | 10687 |
| 1778193000 | 28.7466 | 0.07 | 0.25 | 28.18 | 28.96 | 28.18 | 2655 |
| 1778106600 | 28.6741 | -0.21 | -0.72 | 28.94 | 28.94 | 28.6741 | 4791 |
| 1778020200 | 28.8825 | -0.01 | -0.03 | 28.92 | 28.9999 | 28.8 | 21540 |
| 1777933800 | 28.8924 | -0.05 | -0.16 | 28.9 | 29.29 | 28.81 | 2516 |
| 1777674600 | 28.9381 | -0.22 | -0.75 | 29.28 | 29.28 | 28.9381 | 2631 |
| 1777588200 | 29.1555 | 0.17 | 0.59 | 28.88 | 29.19 | 28.87 | 10279 |
| 1777501800 | 28.9837 | 0.01 | 0.03 | 28.97 | 29.06 | 28.83 | 8987 |
| 1777415400 | 28.9736 | 0.09 | 0.30 | 28.9 | 29.11 | 28.83 | 4805 |
| 1777329000 | 28.8866 | 0.1 | 0.36 | 28.85 | 29.03 | 28.85 | 2543 |
| 1777069800 | 28.7824 | 0.01 | 0.04 | 28.83 | 28.91 | 28.58 | 15710 |
| 1776983400 | 28.7704 | -0.17 | -0.58 | 28.9 | 28.9 | 28.41 | 2727 |
| 1776897000 | 28.9394 | 0.11 | 0.38 | 29 | 29 | 28.865 | 3458 |
| 1776810600 | 28.8309 | -0.11 | -0.39 | 29.25 | 29.32 | 28.7965 | 3637 |
| 1776724200 | 28.9427 | 0.18 | 0.64 | 28.7 | 28.95 | 28.7 | 3333 |
| 1776465000 | 28.76 | 0.46 | 1.64 | 28.53 | 28.835 | 28.53 | 7607 |
| 1776378600 | 28.2965 | 0.24 | 0.85 | 28.11 | 28.36 | 28.11 | 11990 |
| 1776292200 | 28.0586 | 0.2 | 0.71 | 27.96 | 28.0964 | 27.9101 | 16062 |
| 1776205800 | 27.8607 | -0.01 | -0.03 | 27.94 | 28 | 27.83 | 8299 |
| 1776119400 | 27.8677 | 0.58 | 2.14 | 27.26 | 27.8677 | 27.25 | 18211 |
| 1775860200 | 27.2846 | -0.16 | -0.59 | 27.42 | 27.42 | 27.15 | 6232 |
| 1775773800 | 27.446 | -0.08 | -0.31 | 27.46 | 27.53 | 27.225 | 25393 |
| 1775687400 | 27.53 | 0.35 | 1.27 | 27.89 | 27.89 | 27.51 | 33315 |
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.
