Premium
Calamos Antetokounmpo Global Sustainable Equities ETF (SROI)
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 | 0.6712 | 2.30099417209 | 29.17 | 29.8412 | 29.06 | 3348 | 29.42535887 | SP |
| 4 | 0.4212 | 1.43167912984 | 29.42 | 30.58 | 28.58 | 1392 | 29.32817227 | SP |
| 12 | -0.184 | -0.612818565738 | 30.0252 | 30.58 | 28.58 | 1428 | 29.70672457 | SP |
| 26 | 0.6151 | 2.10462565994 | 29.2261 | 32.29 | 27.66 | 1140 | 29.8532215 | SP |
| 52 | 3.3812 | 12.7785336357 | 26.46 | 32.29 | 26.38 | 988 | 28.90097834 | SP |
| 156 | 5.0912 | 20.5705050505 | 24.75 | 32.29 | 22.9674 | 1473 | 26.01284722 | SP |
| 260 | 5.0912 | 20.5705050505 | 24.75 | 32.29 | 22.9674 | 1473 | 26.01284722 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 29.8412 | 0.45 | 1.54 | 29.7 | 29.8412 | 29.7 | 1589 |
| 1737156600 | 29.3877 | 0.15 | 0.53 | 29.44 | 29.49 | 29.38 | 10764 |
| 1737070200 | 29.2334 | 0.08 | 0.27 | 29.25 | 29.25 | 29.2142 | 339 |
| 1736983800 | 29.156 | 0.48 | 1.67 | 29.17 | 29.17 | 29.06 | 702 |
| 1736897400 | 28.6773 | 0.07 | 0.26 | 28.594 | 28.6773 | 28.594 | 253 |
| 1736811000 | 28.6041 | -0.09 | -0.30 | 28.58 | 28.6041 | 28.58 | 160 |
| 1736551800 | 28.69 | -0.5 | -1.71 | 28.85 | 28.85 | 28.69 | 1619 |
| 1736379000 | 29.1878 | -0.05 | -0.16 | 29.18 | 29.19 | 29.07 | 1008 |
| 1736292600 | 29.2337 | -0.19 | -0.65 | 29.59 | 29.59 | 29.2337 | 72 |
| 1736206200 | 29.4257 | 0.28 | 0.96 | 29.43 | 29.47 | 29.4257 | 537 |
| 1735947000 | 29.1457 | 0.2 | 0.68 | 29.05 | 29.15 | 29.05 | 152 |
| 1735860600 | 28.9489 | -0.05 | -0.17 | 29.05 | 29.05 | 28.85 | 876 |
| 1735687800 | 28.9986 | -0.13 | -0.44 | 30.58 | 30.58 | 28.94 | 2008 |
| 1735601400 | 29.1266 | -0.27 | -0.91 | 29.14 | 29.18 | 29.09 | 906 |
| 1735342200 | 29.3929 | -0.25 | -0.83 | 29.5 | 29.5 | 29.3599 | 1079 |
| 1735255800 | 29.6393 | 0.06 | 0.20 | 29.42 | 29.67 | 29.42 | 1450 |
| 1735077840 | 29.5789 | 0.16 | 0.54 | 29.46 | 29.5789 | 29.46 | 535 |
| 1734996600 | 29.4199 | -0 | -0.01 | 29.3 | 29.4199 | 29.16 | 120 |
| 1734737400 | 29.4222 | 0.19 | 0.64 | 29.075 | 29.5399 | 29.0501 | 2241 |
| 1734651000 | 29.2354 | -0.1 | -0.33 | 29.37 | 29.37 | 29.2354 | 147 |
| 1734564600 | 29.3325 | -0.73 | -2.42 | 29.92 | 29.92 | 29.3325 | 160 |
| 1734478200 | 30.0598 | -0.08 | -0.27 | 29.99 | 30.0598 | 29.98 | 467 |
| 1734391800 | 30.1402 | 0.01 | 0.04 | 30.18 | 30.18 | 30.1402 | 60 |
| 1734132600 | 30.1267 | 0.01 | 0.04 | 30.1267 | 30.1267 | 30.1267 | 2 |
| 1734046200 | 30.1161 | -0.2 | -0.68 | 30.28 | 30.28 | 30.1161 | 265 |
| 1733959800 | 30.321 | 0.2 | 0.67 | 30.321 | 30.321 | 30.321 | 115 |
| 1733873400 | 30.12 | -0.17 | -0.56 | 30.31 | 30.31 | 30.12 | 2835 |
| 1733787000 | 30.2895 | -0.03 | -0.10 | 30.41 | 30.41 | 30.2895 | 546 |
| 1733527800 | 30.3201 | 0 | 0.01 | 30.3201 | 30.3201 | 30.3201 | 1 |
| 1733441400 | 30.3159 | -0.02 | -0.07 | 30.3561 | 30.3561 | 30.3159 | 935 |
| 1733355000 | 30.3365 | 0.17 | 0.55 | 30.29 | 30.3365 | 30.29 | 343 |
| 1733268600 | 30.1693 | 0 | 0.01 | 30.1636 | 30.1693 | 30.1636 | 684 |
| 1733182200 | 30.1669 | 0.13 | 0.44 | 30.07 | 30.18 | 30.07 | 5973 |
| 1732917840 | 30.0336 | 0.21 | 0.72 | 30.04 | 30.04 | 30.0336 | 82 |
| 1732750200 | 29.8198 | 0.01 | 0.03 | 29.78 | 29.83 | 29.78 | 5020 |
| 1732663800 | 29.81 | 0.02 | 0.07 | 29.8 | 29.81 | 29.76 | 5424 |
| 1732577400 | 29.788 | 0.15 | 0.51 | 29.8916 | 29.8916 | 29.788 | 4339 |
| 1732318200 | 29.6359 | 0.11 | 0.36 | 29.6359 | 29.6359 | 29.6359 | 0 |
| 1732231800 | 29.5304 | 0.1 | 0.33 | 29.55 | 29.55 | 29.5304 | 55 |
| 1732145400 | 29.4343 | -0.13 | -0.45 | 29.48 | 29.48 | 29.33 | 4705 |
| 1732059000 | 29.5672 | 0.07 | 0.24 | 29.5607 | 29.5708 | 29.5607 | 613 |
| 1731972600 | 29.4956 | 0.11 | 0.38 | 29.37 | 29.4956 | 29.37 | 63 |
| 1731713400 | 29.3838 | -0.29 | -0.97 | 29.3838 | 29.3838 | 29.3838 | 48 |
| 1731627000 | 29.6704 | -0.14 | -0.46 | 29.6704 | 29.6704 | 29.6704 | 5 |
| 1731540600 | 29.8062 | -0.11 | -0.37 | 29.82 | 29.845 | 29.76 | 4501 |
| 1731454200 | 29.9174 | -0.26 | -0.87 | 30.11 | 30.11 | 29.9174 | 9319 |
| 1731367800 | 30.18 | -0.01 | -0.02 | 30.25 | 30.25 | 30.16 | 295 |
| 1731108600 | 30.1868 | -0.12 | -0.40 | 30.22 | 30.22 | 30.1868 | 333 |
| 1731022200 | 30.3071 | 0.39 | 1.31 | 30.25 | 30.3071 | 30.25 | 35 |
| 1730935800 | 29.9141 | 0.02 | 0.05 | 29.9141 | 29.9141 | 29.9141 | 38 |
| 1730849400 | 29.8977 | 0.29 | 0.99 | 29.885 | 29.92 | 29.885 | 6700 |
| 1730763000 | 29.6052 | -0.02 | -0.08 | 29.75 | 29.75 | 29.6052 | 4 |
| 1730500200 | 29.6278 | 0.01 | 0.02 | 29.6629 | 29.6629 | 29.6278 | 114 |
| 1730413800 | 29.6208 | -0.4 | -1.35 | 29.62 | 29.6208 | 29.62 | 343 |
| 1730327400 | 30.0252 | -0.15 | -0.49 | 30.0252 | 30.0252 | 30.0252 | 96 |
| 1730241000 | 30.1738 | -0.03 | -0.11 | 30.08 | 30.22 | 30.08 | 6453 |
| 1730154600 | 30.2069 | 0.14 | 0.45 | 30.24 | 30.24 | 30.2069 | 11169 |
| 1729895400 | 30.0703 | -0.06 | -0.19 | 30.3 | 30.3 | 30.07 | 3983 |
| 1729809000 | 30.1276 | -0.03 | -0.09 | 30.074 | 30.1299 | 30.074 | 1197 |
| 1729722600 | 30.1558 | -0.19 | -0.63 | 30.1558 | 30.1558 | 30.1558 | 18 |
| 1729636200 | 30.3479 | -0.07 | -0.23 | 30.28 | 30.3827 | 30.2475 | 401 |
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
