Premium
Day Haganned Davis Rese Smart Sector Fixed Income ETF (SSFI)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0226 | 0.107261509255 | 21.07 | 21.11 | 20.84 | 2777 | 20.93170355 | SP |
| 4 | 0.2626 | 1.26068170907 | 20.83 | 21.19 | 20.8 | 6867 | 20.97801191 | SP |
| 12 | -0.1676 | -0.78832748516 | 21.2602 | 21.6907 | 20.52 | 5844 | 21.02179551 | SP |
| 26 | -0.7075 | -3.24539795689 | 21.8001 | 24.4 | 20.52 | 5908 | 21.50787877 | SP |
| 52 | 0.0926 | 0.440952380952 | 21 | 24.4 | 20.52 | 6153 | 21.32223398 | SP |
| 156 | -2.9174 | -12.1507705123 | 24.01 | 24.4 | 19.62 | 8106 | 21.60925074 | SP |
| 260 | -3.8474 | -15.4266238974 | 24.94 | 25.24 | 19.62 | 8274 | 22.02776316 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 21.0926 | 0.07 | 0.34 | 21.08 | 21.11 | 21.08 | 901 |
| 1739489400 | 21.0212 | 0.16 | 0.75 | 20.98 | 21.0212 | 20.98 | 739 |
| 1739403000 | 20.865 | -0.13 | -0.60 | 20.84 | 20.89 | 20.84 | 8678 |
| 1739316600 | 20.99 | -0.07 | -0.33 | 20.99 | 21.006 | 20.99 | 852 |
| 1739230200 | 21.0594 | -0 | -0.00 | 21.1 | 21.11 | 21.0594 | 1455 |
| 1738971000 | 21.06 | -0.07 | -0.33 | 21.07 | 21.08 | 21.06 | 2161 |
| 1738884600 | 21.13 | -0.03 | -0.14 | 21.09 | 21.15 | 21.09 | 12525 |
| 1738798200 | 21.16 | 0.15 | 0.70 | 21.13 | 21.19 | 21.13 | 7768 |
| 1738711800 | 21.0123 | 0.04 | 0.20 | 20.94 | 21.0123 | 20.94 | 3155 |
| 1738625400 | 20.9701 | 0.02 | 0.10 | 20.96 | 21.02 | 20.94 | 62799 |
| 1738366200 | 20.95 | -0.09 | -0.43 | 20.92 | 20.95 | 20.9 | 2725 |
| 1738279800 | 21.04 | 0.08 | 0.38 | 20.97 | 21.05 | 20.97 | 2231 |
| 1738193400 | 20.96 | -0 | -0.00 | 20.97 | 20.97 | 20.93 | 1156 |
| 1738107000 | 20.9601 | -0.01 | -0.05 | 20.94 | 20.9601 | 20.94 | 896 |
| 1738020600 | 20.97 | 0.14 | 0.69 | 20.96 | 20.97 | 20.96 | 981 |
| 1737761400 | 20.8253 | -0.02 | -0.12 | 20.81 | 20.83 | 20.81 | 1967 |
| 1737675000 | 20.8498 | 0 | 0.00 | 20.8498 | 20.8498 | 20.8498 | 0 |
| 1737588600 | 20.8498 | -0.03 | -0.14 | 20.85 | 20.87 | 20.8498 | 914 |
| 1737502200 | 20.88 | 0.08 | 0.38 | 20.88 | 20.88 | 20.86 | 4477 |
| 1737156600 | 20.8 | 0.16 | 0.78 | 20.83 | 20.84 | 20.8 | 8126 |
| 1737070200 | 20.64 | -0.11 | -0.53 | 20.68 | 20.82 | 20.64 | 5558 |
| 1736983800 | 20.75 | 0.23 | 1.10 | 20.725 | 20.75 | 20.725 | 1115 |
| 1736897400 | 20.525 | -0.02 | -0.09 | 20.52 | 20.53 | 20.52 | 679 |
| 1736811000 | 20.5441 | -0.03 | -0.13 | 20.56 | 20.56 | 20.53 | 4142 |
| 1736551800 | 20.57 | -0.13 | -0.61 | 20.57 | 20.57 | 20.57 | 191 |
| 1736379000 | 20.6955 | 0.02 | 0.07 | 20.68 | 20.6955 | 20.6407 | 3578 |
| 1736292600 | 20.68 | -0.08 | -0.39 | 20.68 | 20.7 | 20.66 | 1979 |
| 1736206200 | 20.76 | -0.06 | -0.29 | 20.78 | 20.78 | 20.76 | 3818 |
| 1735947000 | 20.82 | -0.04 | -0.19 | 20.86 | 20.87 | 20.82 | 75416 |
| 1735860600 | 20.86 | 0.03 | 0.14 | 20.88 | 20.9 | 20.8169 | 13760 |
| 1735687800 | 20.83 | -0.04 | -0.20 | 20.9 | 20.9 | 20.83 | 1957 |
| 1735601400 | 20.871 | 0.09 | 0.41 | 20.96 | 20.96 | 20.86 | 6538 |
| 1735342200 | 20.785 | -0.33 | -1.54 | 20.8 | 20.8 | 20.785 | 558 |
| 1735255800 | 21.11 | 0.02 | 0.12 | 21.1 | 21.11 | 21.06 | 1157 |
| 1735077840 | 21.085 | 0.02 | 0.09 | 21.04 | 21.09 | 21.0399 | 1411 |
| 1734996600 | 21.065 | -0.09 | -0.40 | 21.11 | 21.11 | 21.06 | 1243 |
| 1734737400 | 21.15 | 0.07 | 0.31 | 21.1868 | 21.1868 | 21.15 | 367 |
| 1734651000 | 21.0841 | -0.09 | -0.44 | 21.105 | 21.105 | 21.075 | 1330 |
| 1734564600 | 21.1773 | -0.16 | -0.77 | 21.38 | 21.38 | 21.1773 | 9272 |
| 1734478200 | 21.3419 | 0 | 0.01 | 21.3582 | 21.36 | 21.3419 | 8330 |
| 1734391800 | 21.3403 | 0.02 | 0.07 | 21.37 | 21.37 | 21.3101 | 1389 |
| 1734132600 | 21.325 | -0.08 | -0.35 | 21.325 | 21.325 | 21.325 | 52 |
| 1734046200 | 21.4 | -0.13 | -0.58 | 21.41 | 21.42 | 21.4 | 750 |
| 1733959800 | 21.5252 | -0.07 | -0.30 | 21.5914 | 21.5914 | 21.52 | 2180 |
| 1733873400 | 21.5905 | -0.03 | -0.15 | 21.5905 | 21.5905 | 21.5905 | 111 |
| 1733787000 | 21.622 | -0.07 | -0.32 | 21.65 | 21.65 | 21.622 | 2832 |
| 1733527800 | 21.6907 | 0.05 | 0.21 | 21.67 | 21.6907 | 21.67 | 88 |
| 1733441400 | 21.645 | 0 | 0.02 | 21.59 | 21.66 | 21.59 | 3013 |
| 1733355000 | 21.6403 | 0.09 | 0.40 | 21.64 | 21.6403 | 21.64 | 487 |
| 1733268600 | 21.555 | -0.05 | -0.25 | 21.635 | 21.635 | 21.555 | 1078 |
| 1733182200 | 21.6083 | 0.01 | 0.05 | 21.59 | 21.62 | 21.59 | 30341 |
| 1732917840 | 21.5966 | 0.1 | 0.48 | 21.5966 | 21.5966 | 21.5966 | 158 |
| 1732750200 | 21.4944 | 0.06 | 0.27 | 21.51 | 21.51 | 21.4944 | 5131 |
| 1732663800 | 21.4361 | -0.04 | -0.17 | 21.53 | 21.53 | 21.401 | 578 |
| 1732577400 | 21.472 | 0.21 | 0.97 | 21.4497 | 21.472 | 21.4497 | 1158 |
| 1732318200 | 21.265 | 0.02 | 0.09 | 21.2602 | 21.265 | 21.2602 | 211 |
| 1732231800 | 21.2457 | -0.01 | -0.05 | 21.36 | 21.36 | 21.245 | 497 |
| 1732145400 | 21.2559 | -0.03 | -0.14 | 21.25 | 21.27 | 21.24 | 1908 |
| 1732059000 | 21.285 | 0.04 | 0.19 | 21.29 | 21.3 | 21.28 | 17970 |
| 1731972600 | 21.245 | 0.01 | 0.07 | 21.21 | 21.27 | 21.21 | 1611 |
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
