Premium
Janus Henderson Us Sustainable Equity ETF (SSPX)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6895 | 2.58433283358 | 26.68 | 27.393 | 26.35 | 1133 | 26.89300286 | SP |
| 4 | -1.0205 | -3.59457555477 | 28.39 | 28.6226 | 26.35 | 2155 | 27.44458315 | SP |
| 12 | 0.2395 | 0.882786583118 | 27.13 | 28.6226 | 26.35 | 963 | 27.44631556 | SP |
| 26 | -0.1305 | -0.474545454545 | 27.5 | 30.89 | 26.35 | 760 | 27.6728652 | SP |
| 52 | 1.1895 | 4.5435446906 | 26.18 | 30.89 | 24.68 | 685 | 27.1070891 | SP |
| 156 | 4.5881 | 20.1396753492 | 22.7814 | 30.89 | 17 | 3417 | 20.74241586 | SP |
| 260 | 2.2695 | 9.04183266932 | 25.1 | 30.89 | 17 | 3004 | 20.86003608 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 27.3695 | 0.34 | 1.27 | 27.15 | 27.393 | 27.15 | 1670 |
| 1741991400 | 27.0275 | 0.59 | 2.24 | 26.715 | 27.0275 | 26.715 | 707 |
| 1741905000 | 26.4345 | -0.27 | -1.00 | 26.66 | 26.66 | 26.43 | 418 |
| 1741818600 | 26.7026 | 0.17 | 0.63 | 26.77 | 26.77 | 26.7026 | 1955 |
| 1741732200 | 26.5349 | -0.12 | -0.43 | 26.68 | 26.68 | 26.35 | 913 |
| 1741645800 | 26.65 | -0.54 | -1.99 | 26.91 | 26.91 | 26.57 | 1972 |
| 1741390200 | 27.19 | -0.04 | -0.15 | 27.15 | 27.19 | 26.73 | 957 |
| 1741303800 | 27.2311 | -0.43 | -1.55 | 27.34 | 27.34 | 27.17 | 3501 |
| 1741217400 | 27.6612 | 0.36 | 1.31 | 27.38 | 27.6612 | 27.38 | 428 |
| 1741131000 | 27.3028 | -0.22 | -0.78 | 27.07 | 27.645 | 27.07 | 7679 |
| 1741044600 | 27.5182 | -0.45 | -1.60 | 28.04 | 28.04 | 27.5182 | 477 |
| 1740785400 | 27.9653 | 0.34 | 1.25 | 27.9653 | 27.9653 | 27.9653 | 140 |
| 1740699000 | 27.6203 | -0.42 | -1.49 | 28.05 | 28.6 | 27.6203 | 18734 |
| 1740612600 | 28.0389 | 0.12 | 0.43 | 28.2 | 28.2 | 27.97 | 635 |
| 1740526200 | 27.9195 | 0 | 0.01 | 27.83 | 27.9195 | 27.81 | 449 |
| 1740439800 | 27.9165 | -0.11 | -0.40 | 27.9165 | 27.9165 | 27.9165 | 88 |
| 1740180600 | 28.0296 | -0.59 | -2.07 | 28.0296 | 28.0296 | 28.0296 | 37 |
| 1740094200 | 28.6226 | 0 | 0.01 | 28.58 | 28.6226 | 28.55 | 743 |
| 1740007800 | 28.6204 | 0.14 | 0.50 | 28.51 | 28.6204 | 28.49 | 718 |
| 1739921400 | 28.477 | 0.05 | 0.18 | 28.39 | 28.477 | 28.39 | 876 |
| 1739575800 | 28.4253 | -0.03 | -0.11 | 28.46 | 28.46 | 28.4253 | 43 |
| 1739489400 | 28.458 | 0.31 | 1.11 | 28.29 | 28.458 | 28.29 | 243 |
| 1739403000 | 28.145 | -0.25 | -0.88 | 28.03 | 28.145 | 28.03 | 101 |
| 1739316600 | 28.3949 | -0.07 | -0.24 | 28.33 | 28.3949 | 28.33 | 102 |
| 1739230200 | 28.4634 | 0.22 | 0.78 | 28.47 | 28.49 | 28.4634 | 294 |
| 1738971000 | 28.2428 | -0.09 | -0.32 | 28.38 | 28.38 | 28.2428 | 28 |
| 1738884600 | 28.3337 | 0.18 | 0.65 | 28.3337 | 28.3337 | 28.3337 | 25 |
| 1738798200 | 28.1506 | 0.19 | 0.68 | 28.1506 | 28.1506 | 28.1506 | 8 |
| 1738711800 | 27.9617 | 0.32 | 1.16 | 27.95 | 27.98 | 27.95 | 1466 |
| 1738625400 | 27.6406 | -0.17 | -0.62 | 27.32 | 27.6406 | 27.31 | 565 |
| 1738366200 | 27.8141 | -0.13 | -0.46 | 28.13 | 28.13 | 27.8141 | 142 |
| 1738279800 | 27.9428 | 0.24 | 0.86 | 27.88 | 27.9428 | 27.88 | 28 |
| 1738193400 | 27.7042 | -0.05 | -0.17 | 27.84 | 27.84 | 27.7042 | 48 |
| 1738107000 | 27.7523 | 0.16 | 0.59 | 27.7523 | 27.7523 | 27.7523 | 1 |
| 1738020600 | 27.5885 | -0.46 | -1.63 | 27.57 | 27.5885 | 27.57 | 12 |
| 1737761400 | 28.0449 | 0.04 | 0.14 | 28.0449 | 28.0449 | 28.0449 | 108 |
| 1737675000 | 28.0049 | 0 | 0.00 | 28.0049 | 28.0049 | 28.0049 | 0 |
| 1737588600 | 28.0049 | 0.23 | 0.82 | 28.08 | 28.08 | 28.0049 | 330 |
| 1737502200 | 27.7759 | 0.35 | 1.26 | 27.46 | 27.7759 | 27.46 | 248 |
| 1737156600 | 27.43 | 0.11 | 0.40 | 27.48 | 27.48 | 27.43 | 916 |
| 1737070200 | 27.3217 | 0.14 | 0.52 | 27.36 | 27.44 | 27.3217 | 208 |
| 1736983800 | 27.1813 | 0.38 | 1.42 | 27.14 | 27.1813 | 27.14 | 197 |
| 1736897400 | 26.8013 | 0.07 | 0.27 | 26.86 | 26.86 | 26.8013 | 71 |
| 1736811000 | 26.7304 | 0.09 | 0.35 | 26.39 | 26.7304 | 26.39 | 532 |
| 1736551800 | 26.6361 | -0.44 | -1.64 | 26.67 | 26.82 | 26.6361 | 216 |
| 1736379000 | 27.079 | 0.12 | 0.45 | 27.05 | 27.079 | 27.05 | 12 |
| 1736292600 | 26.9583 | -0.15 | -0.55 | 27.064 | 27.08 | 26.9583 | 322 |
| 1736206200 | 27.1063 | 0.06 | 0.22 | 27.1063 | 27.1063 | 27.1063 | 0 |
| 1735947000 | 27.0462 | 0.36 | 1.35 | 27.0462 | 27.0462 | 27.0462 | 5 |
| 1735860600 | 26.6862 | 0.05 | 0.18 | 26.63 | 26.7 | 26.63 | 141 |
| 1735687800 | 26.6394 | -0.13 | -0.48 | 26.8 | 26.8 | 26.6394 | 164 |
| 1735601400 | 26.7682 | -0.25 | -0.92 | 26.79 | 26.79 | 26.7682 | 34 |
| 1735342200 | 27.018 | -0.22 | -0.81 | 27.09 | 27.09 | 27.01 | 1864 |
| 1735255800 | 27.24 | 0.05 | 0.19 | 27.18 | 27.25 | 27.18 | 412 |
| 1735077840 | 27.1891 | 0.18 | 0.66 | 27.13 | 27.1891 | 27.13 | 8 |
| 1734996600 | 27.0098 | 0.22 | 0.83 | 26.85 | 27.04 | 26.85 | 1894 |
| 1734737400 | 26.7868 | 0.23 | 0.86 | 26.58 | 26.84 | 26.58 | 892 |
| 1734651000 | 26.5575 | -0.22 | -0.84 | 26.58 | 26.6 | 26.5575 | 110 |
| 1734564600 | 26.7821 | -0.64 | -2.33 | 27.51 | 27.51 | 26.78 | 178 |
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
