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 | -6.35 | -19.84375 | 32 | 32 | 24.77 | 22002 | 27.80353987 | SP |
| 4 | -13.34 | -34.2139010003 | 38.99 | 41.37 | 24.77 | 27296 | 30.71810247 | SP |
| 12 | -13.35 | -34.2307692308 | 39 | 52.9 | 24.77 | 22411 | 36.50198871 | SP |
| 26 | 0.18 | 0.706713780919 | 25.47 | 52.9 | 23.62 | 19311 | 35.52822788 | SP |
| 52 | 0.18 | 0.706713780919 | 25.47 | 52.9 | 23.62 | 19311 | 35.52822788 | SP |
| 156 | 0.18 | 0.706713780919 | 25.47 | 52.9 | 23.62 | 19311 | 35.52822788 | SP |
| 260 | 0.18 | 0.706713780919 | 25.47 | 52.9 | 23.62 | 19311 | 35.52822788 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 27.05 | -0.94 | -3.36 | 26.67 | 28.03 | 26.3 | 20187 |
| 1783549800 | 27.99 | 0.73 | 2.68 | 28.27 | 28.69 | 26.3184 | 19054 |
| 1783463400 | 27.26 | -1.25 | -4.38 | 28.5 | 30.055 | 27.165 | 18235 |
| 1783377000 | 28.51 | -2.53 | -8.15 | 32 | 32 | 28.51 | 30533 |
| 1783031400 | 31.04 | 0.12 | 0.39 | 30.08 | 31.6299 | 29.41 | 25164 |
| 1782945000 | 30.92 | -1.52 | -4.69 | 31.79 | 32.54 | 30.8 | 21330 |
| 1782858600 | 32.439999 | 2.3 | 7.63 | 30.75 | 32.439999 | 30.08 | 26795 |
| 1782772200 | 30.14 | 3.54 | 13.31 | 28.22 | 31 | 27.64 | 30980 |
| 1782513000 | 26.6 | 0.35 | 1.33 | 25.92 | 28.31 | 25.92 | 15347 |
| 1782426600 | 26.25 | -1.36 | -4.92 | 27.86 | 27.86 | 25.84 | 23090 |
| 1782340200 | 27.6073 | -2.01 | -6.80 | 29.59 | 30 | 26.77 | 26512 |
| 1782253800 | 29.62 | -0.86 | -2.83 | 29 | 30.6499 | 28.73 | 7753 |
| 1782167400 | 30.4822 | -1.31 | -4.11 | 31.57 | 31.57 | 28.75 | 42638 |
| 1781821800 | 31.79 | -0.65 | -1.99 | 32 | 32 | 29.7 | 27670 |
| 1781735400 | 32.435 | 0.31 | 0.97 | 31.83 | 32.759999 | 30 | 25244 |
| 1781649000 | 32.1221 | -2.23 | -6.50 | 34.185 | 35.01 | 31.4 | 48552 |
| 1781562600 | 34.3559 | -1.29 | -3.63 | 37.005 | 37.005 | 33.009999 | 49080 |
| 1781303400 | 35.65 | -2.26 | -5.95 | 38.99 | 41.37 | 33.88 | 33167 |
| 1781217000 | 37.9056 | 4.5 | 13.46 | 33.81 | 38.27 | 33.81 | 18279 |
| 1781130600 | 33.4078 | -0.44 | -1.29 | 34.21 | 35 | 32.47 | 12432 |
| 1781044200 | 33.843 | -2.94 | -8.00 | 37.56 | 39.42 | 32.47 | 24802 |
| 1780957800 | 36.7844 | -0.14 | -0.38 | 37.81 | 38.59 | 36.6 | 20000 |
| 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 |
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.
