Premium
Pacer Data and Infrastructure Real Estate ETF (SRVR)
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 | -1.9 | -5.64300564301 | 33.67 | 33.67 | 31.3 | 106848 | 32.34904928 | SP |
| 4 | -2.83 | -8.17919075145 | 34.6 | 34.84 | 31.3 | 78133 | 33.22903294 | SP |
| 12 | -1.3 | -3.93105533716 | 33.07 | 35.81 | 31.3 | 94904 | 34.16595781 | SP |
| 26 | 2.94 | 10.197710718 | 28.83 | 35.81 | 28.68 | 108956 | 32.56277631 | SP |
| 52 | -0.59 | -1.82323856613 | 32.36 | 35.81 | 28.445 | 89466 | 31.72669902 | SP |
| 156 | 2.69 | 9.25034387895 | 29.08 | 35.81 | 23.936 | 80485 | 29.95677729 | SP |
| 260 | -8.5 | -21.1075242116 | 40.27 | 43.5 | 23.936 | 120414 | 33.09541814 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 31.77 | -0.71 | -2.19 | 32.08 | 32.1 | 31.6 | 169474 |
| 1782772200 | 32.479999 | -0.12 | -0.37 | 32.85 | 32.975 | 32.159999 | 167777 |
| 1782513000 | 32.6 | 0.1 | 0.31 | 32.28 | 32.6651 | 32.265 | 42883 |
| 1782426600 | 32.5 | -0.42 | -1.27 | 33.18 | 33.24 | 32.2 | 53656 |
| 1782340200 | 32.9195 | -0.55 | -1.64 | 33.67 | 33.67 | 32.799999 | 100451 |
| 1782253800 | 33.47 | -0.34 | -1.01 | 33.299999 | 33.775 | 33.24 | 75612 |
| 1782167400 | 33.81 | 0.27 | 0.81 | 33.409999 | 33.9 | 33.409999 | 130583 |
| 1781821800 | 33.54 | -0.06 | -0.18 | 33.85 | 33.8784 | 33.3701 | 37197 |
| 1781735400 | 33.6 | -0.33 | -0.97 | 33.85 | 34.09 | 33.5501 | 34025 |
| 1781649000 | 33.93 | 0.13 | 0.38 | 33.83 | 34.085 | 33.83 | 37825 |
| 1781562600 | 33.8 | 0.14 | 0.42 | 34.01 | 34.23 | 33.71 | 64344 |
| 1781303400 | 33.66 | 0.14 | 0.42 | 33.62 | 33.835 | 33.52 | 44496 |
| 1781217000 | 33.52 | 0.43 | 1.30 | 33.049999 | 33.5699 | 32.89 | 49904 |
| 1781130600 | 33.09 | -0.47 | -1.40 | 33.47 | 33.54 | 33.009999 | 47874 |
| 1781044200 | 33.56 | 0.05 | 0.15 | 33.79 | 33.91 | 33.265 | 82460 |
| 1780957800 | 33.509999 | -0.3 | -0.89 | 34.1 | 34.1 | 33.46 | 169096 |
| 1780698600 | 33.81 | -1.03 | -2.96 | 34.52 | 34.52 | 33.81 | 54682 |
| 1780612200 | 34.84 | 0.78 | 2.29 | 34.14 | 34.84 | 33.98 | 68523 |
| 1780525800 | 34.06 | -0.62 | -1.79 | 34.6 | 34.79 | 34.06 | 53670 |
| 1780439400 | 34.68 | 0.32 | 0.93 | 34.3 | 34.791303 | 34.29 | 142355 |
| 1780353000 | 34.36 | -0.37 | -1.07 | 34.36 | 34.5094 | 34.24 | 55006 |
| 1780093800 | 34.73 | -0.1 | -0.29 | 34.71 | 34.75 | 34.4501 | 110827 |
| 1780007400 | 34.83 | 0.22 | 0.64 | 34.52 | 34.9981 | 34.37 | 60702 |
| 1779921000 | 34.61 | -0.21 | -0.60 | 34.78 | 34.84 | 34.5527 | 127782 |
| 1779834600 | 34.82 | 0.47 | 1.37 | 34.74 | 34.91 | 34.685 | 96860 |
| 1779489000 | 34.35 | -0.02 | -0.06 | 34.49 | 34.56 | 34.25 | 35998 |
| 1779402600 | 34.37 | 0.35 | 1.03 | 34.07 | 34.43 | 33.92 | 50808 |
| 1779316200 | 34.02 | 0.4 | 1.19 | 33.71 | 34.05 | 33.509999 | 125438 |
| 1779229800 | 33.62 | -0.17 | -0.50 | 33.68 | 33.8 | 33.43 | 111479 |
| 1779143400 | 33.79 | 0.09 | 0.27 | 33.78 | 33.84 | 33.4 | 95915 |
| 1778884200 | 33.7 | -0.88 | -2.54 | 34.04 | 34.2 | 33.59 | 75333 |
| 1778797800 | 34.58 | -0.14 | -0.40 | 34.8 | 34.85 | 34.52 | 55156 |
| 1778711400 | 34.72 | -0.26 | -0.74 | 34.91 | 34.91 | 34.39 | 72148 |
| 1778625000 | 34.98 | -0.38 | -1.07 | 35.06 | 35.11 | 34.635 | 78967 |
| 1778538600 | 35.36 | 0.39 | 1.12 | 35.09 | 35.6041 | 35 | 130435 |
| 1778279400 | 34.97 | -0.09 | -0.26 | 35.3 | 35.3 | 34.935 | 106407 |
| 1778193000 | 35.06 | -0.68 | -1.90 | 35.8 | 35.8 | 35.04 | 205578 |
| 1778106600 | 35.74 | 0.76 | 2.17 | 35.4 | 35.81 | 35.24 | 72694 |
| 1778020200 | 34.98 | -0.04 | -0.11 | 35.23 | 35.23 | 34.82 | 66270 |
| 1777933800 | 35.02 | -0.23 | -0.65 | 35.1 | 35.255 | 34.9 | 60459 |
| 1777674600 | 35.25 | 0.03 | 0.09 | 35.37 | 35.37 | 35.095 | 40072 |
| 1777588200 | 35.22 | 0.91 | 2.65 | 34.14 | 35.32 | 34.14 | 98947 |
| 1777501800 | 34.31 | -0.19 | -0.55 | 34.35 | 34.4 | 34.13 | 294726 |
| 1777415400 | 34.5 | -0.23 | -0.66 | 34.58 | 34.58 | 34.2201 | 300781 |
| 1777329000 | 34.73 | -0.42 | -1.19 | 35.09 | 35.09 | 34.58 | 139992 |
| 1777069800 | 35.15 | -0.1 | -0.28 | 35.33 | 35.47 | 35.08 | 40094 |
| 1776983400 | 35.25 | 0.27 | 0.77 | 35.1 | 35.46 | 34.84 | 115537 |
| 1776897000 | 34.98 | 0.58 | 1.69 | 34.76 | 35.11 | 34.76 | 38430 |
| 1776810600 | 34.4 | -0.82 | -2.33 | 35.19 | 35.29 | 34.4 | 63753 |
| 1776724200 | 35.22 | -0.09 | -0.25 | 35.13 | 35.26 | 35.04 | 142325 |
| 1776465000 | 35.31 | 0.55 | 1.58 | 34.99 | 35.3832 | 34.9163 | 40394 |
| 1776378600 | 34.76 | 0.57 | 1.67 | 34.5 | 34.76 | 34.36 | 48872 |
| 1776292200 | 34.19 | 0.04 | 0.12 | 34.17 | 34.27 | 34.11 | 67547 |
| 1776205800 | 34.15 | 0.25 | 0.74 | 34.06 | 34.205 | 33.89 | 122673 |
| 1776119400 | 33.9 | 0.42 | 1.26 | 33.35 | 33.9 | 33.24 | 59837 |
| 1775860200 | 33.476999 | 0.01 | 0.02 | 33.439999 | 33.63 | 33.384999 | 74501 |
| 1775773800 | 33.47 | 0.3 | 0.89 | 33.07 | 33.72 | 33.009999 | 333398 |
| 1775687400 | 33.1744 | 0.97 | 3.03 | 33.07 | 33.18 | 32.8209 | 61418 |
| 1775601000 | 32.2 | -0.05 | -0.16 | 32.25 | 32.25 | 31.8 | 83200 |
| 1775514600 | 32.25 | 0.3 | 0.94 | 31.96 | 32.3301 | 31.95 | 61825 |
| 1775169000 | 31.95 | 0.47 | 1.49 | 31.06 | 32.03 | 31.02 | 33159 |
| 1775082600 | 31.48 | 0.26 | 0.83 | 31.59 | 31.79 | 31.465 | 26334 |
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.
