Premium
Tuttle Capital Space Industry Income Blast ETF (SPCI)
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 | -14.63 | -28.8560157791 | 50.7 | 50.7 | 36.07 | 32704 | 45.67733794 | SP |
| 4 | 4 | 12.4727159339 | 32.07 | 52.9 | 32.07 | 23304 | 44.73690302 | SP |
| 12 | 10.6 | 41.6175893208 | 25.47 | 52.9 | 23.62 | 16690 | 37.97295478 | SP |
| 26 | 10.6 | 41.6175893208 | 25.47 | 52.9 | 23.62 | 16690 | 37.97295478 | SP |
| 52 | 10.6 | 41.6175893208 | 25.47 | 52.9 | 23.62 | 16690 | 37.97295478 | SP |
| 156 | 10.6 | 41.6175893208 | 25.47 | 52.9 | 23.62 | 16690 | 37.97295478 | SP |
| 260 | 10.6 | 41.6175893208 | 25.47 | 52.9 | 23.62 | 16690 | 37.97295478 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 36.9237 | -5.92 | -13.83 | 44.24 | 44.24 | 35.71 | 26700 |
| 1780612200 | 42.8486 | 1.84 | 4.48 | 41.27 | 44.02 | 40.0002 | 14320 |
| 1780525800 | 41.01 | -5.32 | -11.48 | 45.56 | 45.56 | 41 | 33799 |
| 1780439400 | 46.3274 | 1.87 | 4.21 | 43.72 | 47.58 | 43.72 | 18698 |
| 1780353000 | 44.455 | -6.15 | -12.14 | 47.2 | 49.27 | 41.7001 | 47181 |
| 1780093800 | 50.6 | -1.83 | -3.49 | 50.7 | 50.7 | 45.0416 | 49521 |
| 1780007400 | 52.43 | 1.21 | 2.37 | 51.88 | 52.9 | 50.01 | 34435 |
| 1779921000 | 51.2166 | 1.41 | 2.82 | 52.01 | 52.17 | 48.68 | 28622 |
| 1779834600 | 49.81 | 5.08 | 11.36 | 46.75 | 51.4 | 46.75 | 46574 |
| 1779489000 | 44.73 | 3.23 | 7.78 | 41.47 | 45.41 | 41.47 | 17274 |
| 1779402600 | 41.5 | 0.02 | 0.05 | 43.19 | 44.395 | 40.48 | 12617 |
| 1779316200 | 41.478 | 1.26 | 3.14 | 39.38 | 41.478 | 39.38 | 3790 |
| 1779229800 | 40.2142 | -0.17 | -0.41 | 40.38 | 40.6899 | 37.55 | 8042 |
| 1779143400 | 40.38 | 0.13 | 0.32 | 39.63 | 41.75 | 38.81 | 18915 |
| 1778884200 | 40.2499 | -0.42 | -1.02 | 40.64 | 40.64 | 38.43 | 11913 |
| 1778797800 | 40.665 | 2.48 | 6.49 | 38.64 | 41.53 | 37.78 | 14348 |
| 1778711400 | 38.1875 | -0.46 | -1.18 | 37.03 | 39.14 | 36.0001 | 10624 |
| 1778625000 | 38.6447 | -0.38 | -0.96 | 38.69 | 39.02 | 36.41 | 18515 |
| 1778538600 | 39.02 | 3.21 | 8.96 | 37 | 39.77 | 36.65 | 32516 |
| 1778279400 | 35.81 | 4.73 | 15.22 | 32.07 | 36.555 | 32.07 | 21081 |
| 1778193000 | 31.081 | -2.65 | -7.85 | 34.24 | 34.24 | 31.081 | 11414 |
| 1778106600 | 33.73 | 2.13 | 6.72 | 31.84 | 34.16 | 31.5001 | 13399 |
| 1778020200 | 31.605 | -1.04 | -3.20 | 34.2 | 35.9 | 30.6201 | 53370 |
| 1777933800 | 32.6496 | 0.24 | 0.75 | 32.509999 | 32.89 | 31.995 | 13488 |
| 1777674600 | 32.4075 | -0.32 | -0.97 | 33.62 | 33.62 | 32.0946 | 5322 |
| 1777588200 | 32.723999 | 2.44 | 8.06 | 31.34 | 33.31 | 31.34 | 7872 |
| 1777501800 | 30.2834 | -0.72 | -2.32 | 31.3 | 31.3 | 29.81 | 7513 |
| 1777415400 | 31.0037 | -0.8 | -2.53 | 31.91 | 31.91 | 30.86 | 2885 |
| 1777329000 | 31.8084 | -0.93 | -2.85 | 32.009999 | 33.47 | 30.6 | 13755 |
| 1777069800 | 32.74 | -1.34 | -3.94 | 35.47 | 35.47 | 32.4 | 25487 |
| 1776983400 | 34.0816 | -2.87 | -7.76 | 37.51 | 37.51 | 33.259999 | 23727 |
| 1776897000 | 36.95 | 0.81 | 2.25 | 36.67 | 39.08 | 36.4 | 10032 |
| 1776810600 | 36.1366 | -0 | -0.01 | 35.52 | 37.31 | 35.52 | 11595 |
| 1776724200 | 36.1407 | -0.98 | -2.63 | 37.09 | 37.4 | 35.41 | 24506 |
| 1776465000 | 37.1162 | -0.68 | -1.80 | 39 | 39 | 36.7207 | 16717 |
| 1776378600 | 37.7948 | 3.89 | 11.47 | 34.13 | 38.2 | 34.13 | 39348 |
| 1776292200 | 33.906 | 0.6 | 1.80 | 33.479999 | 34.68 | 33.299999 | 11040 |
| 1776205800 | 33.3078 | -1.5 | -4.32 | 36.49 | 36.5 | 32.979999 | 12391 |
| 1776119400 | 34.8104 | 1.19 | 3.53 | 33.35 | 35.09 | 32.95 | 12320 |
| 1775860200 | 33.6244 | 1.32 | 4.10 | 32.7 | 34 | 32.604999 | 19318 |
| 1775773800 | 32.299999 | -1.35 | -4.02 | 33.76 | 34.24 | 32.299999 | 10080 |
| 1775687400 | 33.6513 | 2.33 | 7.44 | 31.75 | 33.77 | 31.75 | 3060 |
| 1775601000 | 31.3206 | -0.42 | -1.32 | 31.66 | 32.09 | 30.03 | 10519 |
| 1775514600 | 31.74 | 0.58 | 1.87 | 31.98 | 32.299999 | 31.11 | 20890 |
| 1775169000 | 31.1575 | 2.11 | 7.25 | 28.26 | 31.5299 | 27.42 | 7122 |
| 1775082600 | 29.05 | 1.91 | 7.04 | 28.13 | 29.199 | 27.11 | 13273 |
| 1774996200 | 27.14 | 3.39 | 14.26 | 24.91 | 27.5999 | 24.91 | 5977 |
| 1774909800 | 23.753 | -2.04 | -7.91 | 25.95 | 26.01 | 23.62 | 9612 |
| 1774650600 | 25.7943 | -1.74 | -6.32 | 27.3336 | 27.8 | 25.455 | 8360 |
| 1774564200 | 27.5336 | -1.81 | -6.18 | 29.97 | 29.97 | 27.5336 | 3532 |
| 1774477800 | 29.3474 | 2.36 | 8.73 | 26.92 | 30.86 | 26.92 | 7344 |
| 1774391400 | 26.9909 | -0.93 | -3.32 | 27.93 | 29.8799 | 26.95 | 11467 |
| 1774305000 | 27.9167 | 1.37 | 5.16 | 27.36 | 28.265 | 26.81 | 5616 |
| 1774045800 | 26.5457 | -0.37 | -1.37 | 26.9148 | 28.705 | 26.17 | 12902 |
| 1773959400 | 26.9148 | 0.91 | 3.52 | 26.11 | 26.915 | 24.71 | 9055 |
| 1773873000 | 26 | -1.16 | -4.25 | 27.22 | 27.22 | 26 | 13115 |
| 1773786600 | 27.1551 | 1.76 | 6.93 | 25.67 | 27.16 | 25.5 | 16125 |
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.
