Premium
Day Hagan Smart Sector ETF (SSUS)
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 | -1.5982 | -2.86724076067 | 55.74 | 56.34 | 54.23 | 34079 | 56.10942963 | SP |
| 4 | 0.7018 | 1.31324850299 | 53.44 | 56.34 | 53.24 | 36686 | 54.78596471 | SP |
| 12 | 6.0418 | 12.5609147609 | 48.1 | 56.34 | 45.21 | 37069 | 50.62245261 | SP |
| 26 | 5.0118 | 10.2010991248 | 49.13 | 56.34 | 45.21 | 36317 | 49.91116493 | SP |
| 52 | 10.8118 | 24.9522270944 | 43.33 | 56.34 | 42.84 | 32194 | 48.42963201 | SP |
| 156 | 19.7818 | 57.5721769499 | 34.36 | 56.34 | 32.71 | 50510 | 39.97146458 | SP |
| 260 | 21.1918 | 64.3150227618 | 32.95 | 56.34 | 28.54 | 55311 | 36.97280447 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 54.1418 | -1.79 | -3.20 | 55.4 | 55.57 | 54.02 | 27064 |
| 1780612200 | 55.93 | 0.06 | 0.11 | 55.59 | 56.11 | 55.59 | 11510 |
| 1780525800 | 55.87 | -0.45 | -0.79 | 56.2 | 56.24 | 55.8 | 26461 |
| 1780439400 | 56.315 | 0.13 | 0.24 | 56.3 | 56.34 | 56.04 | 36959 |
| 1780353000 | 56.18 | 0.29 | 0.52 | 55.86 | 56.335 | 55.86 | 75033 |
| 1780093800 | 55.8896 | 0.35 | 0.63 | 55.74 | 55.95 | 55.74 | 20434 |
| 1780007400 | 55.54 | 0.35 | 0.63 | 55.15 | 55.61 | 55.09 | 32035 |
| 1779921000 | 55.19 | 0.07 | 0.13 | 55.25 | 55.2558 | 54.98 | 100342 |
| 1779834600 | 55.12 | 0.5 | 0.92 | 54.99 | 55.245 | 54.97 | 41635 |
| 1779489000 | 54.619 | 0.3 | 0.55 | 54.58 | 54.7901 | 54.56 | 40377 |
| 1779402600 | 54.32 | 0.19 | 0.34 | 53.9 | 54.4299 | 53.9 | 23843 |
| 1779316200 | 54.1339 | 0.67 | 1.26 | 53.49 | 54.1599 | 53.49 | 34085 |
| 1779229800 | 53.46 | -0.32 | -0.60 | 53.4 | 53.7399 | 53.335 | 128805 |
| 1779143400 | 53.78 | -0.13 | -0.24 | 54.05 | 54.05 | 53.4001 | 20718 |
| 1778884200 | 53.91 | -0.71 | -1.30 | 54.06 | 54.255 | 53.84445 | 13998 |
| 1778797800 | 54.62 | 0.42 | 0.78 | 54.29 | 54.92 | 54.29 | 19474 |
| 1778711400 | 54.1976 | 0.39 | 0.72 | 53.94 | 54.3398 | 53.785 | 15229 |
| 1778625000 | 53.81 | -0.26 | -0.48 | 53.85 | 53.875 | 53.24 | 23709 |
| 1778538600 | 54.07 | 0.15 | 0.27 | 53.85 | 54.18 | 53.73 | 21398 |
| 1778279400 | 53.9218 | 0.7 | 1.31 | 53.44 | 53.9218 | 53.38 | 10989 |
| 1778193000 | 53.2257 | -0.2 | -0.37 | 53.33 | 53.651 | 53.13 | 54935 |
| 1778106600 | 53.4255 | 0.9 | 1.71 | 52.87 | 53.4255 | 52.87 | 36195 |
| 1778020200 | 52.5251 | 0.48 | 0.92 | 52.36 | 52.63 | 52.34 | 17022 |
| 1777933800 | 52.0443 | -0.2 | -0.39 | 52.25 | 52.35 | 52.01 | 23826 |
| 1777674600 | 52.2477 | 0.3 | 0.57 | 52.16 | 52.44 | 52.16 | 83958 |
| 1777588200 | 51.95 | 0.4 | 0.78 | 51.68 | 52.015 | 51.425 | 6901 |
| 1777501800 | 51.55 | 0 | 0.00 | 51.64 | 51.64 | 51.409667 | 9834 |
| 1777415400 | 51.55 | -0.34 | -0.66 | 51.53 | 51.62 | 51.3699 | 21182 |
| 1777329000 | 51.89 | 0.08 | 0.15 | 51.81 | 51.9101 | 51.69 | 13946 |
| 1777069800 | 51.81 | 0.49 | 0.95 | 51.54 | 51.84 | 51.51 | 12076 |
| 1776983400 | 51.3224 | -0.29 | -0.56 | 51.43 | 51.55 | 51.21 | 21574 |
| 1776897000 | 51.61 | 0.58 | 1.14 | 51.4 | 51.61 | 51.4 | 9083 |
| 1776810600 | 51.03 | -0.34 | -0.66 | 51.66 | 51.66 | 51.03 | 10452 |
| 1776724200 | 51.37 | -0.06 | -0.11 | 51.34 | 51.43 | 51.2721 | 17108 |
| 1776465000 | 51.4259 | 0.64 | 1.25 | 51.13 | 51.4801 | 51.13 | 13412 |
| 1776378600 | 50.79 | 0.28 | 0.55 | 50.63 | 50.87 | 50.52 | 29068 |
| 1776292200 | 50.51 | 0.48 | 0.96 | 50.15 | 50.53 | 50.07 | 7716 |
| 1776205800 | 50.0295 | 0.62 | 1.26 | 49.59 | 50.0295 | 49.59 | 13928 |
| 1776119400 | 49.4054 | 0.6 | 1.22 | 48.68 | 49.4054 | 48.68 | 63476 |
| 1775860200 | 48.81 | -0.02 | -0.04 | 48.94 | 49 | 48.77 | 9883 |
| 1775773800 | 48.83 | 0.23 | 0.48 | 48.55 | 48.88 | 48.48 | 17122 |
| 1775687400 | 48.5963 | 1.15 | 2.42 | 48.74 | 48.74 | 48.46 | 57643 |
| 1775601000 | 47.45 | -0.14 | -0.29 | 47.44 | 47.45 | 46.89 | 66681 |
| 1775514600 | 47.59 | 0.27 | 0.57 | 47.25 | 47.62 | 47.25 | 30504 |
| 1775169000 | 47.32 | 0.24 | 0.51 | 46.42 | 47.42 | 46.415 | 194097 |
| 1775082600 | 47.08 | 0.39 | 0.85 | 47.06 | 47.37 | 46.99 | 228157 |
| 1774996200 | 46.6855 | 1.35 | 2.97 | 46 | 46.72 | 45.85 | 20059 |
| 1774909800 | 45.34 | -0.27 | -0.60 | 45.95 | 45.99 | 45.21 | 17841 |
| 1774650600 | 45.6144 | -0.74 | -1.59 | 46.12 | 46.12 | 45.59 | 8689 |
| 1774564200 | 46.3525 | -0.89 | -1.88 | 46.87 | 47.0601 | 46.3525 | 137735 |
| 1774477800 | 47.2394 | 0.29 | 0.62 | 47.36 | 47.4 | 47.195 | 84786 |
| 1774391400 | 46.9506 | -0.26 | -0.54 | 46.88 | 47.25 | 46.82 | 12535 |
| 1774305000 | 47.2077 | 0.59 | 1.26 | 47.15 | 47.615 | 47.115 | 33218 |
| 1774045800 | 46.619 | -0.83 | -1.76 | 47.31 | 47.31 | 46.48 | 19341 |
| 1773959400 | 47.4527 | -0.12 | -0.26 | 47.22 | 47.498 | 47.145 | 7197 |
| 1773873000 | 47.5771 | -0.64 | -1.32 | 48.02 | 48.0899 | 47.5771 | 16297 |
| 1773786600 | 48.2157 | 0.14 | 0.28 | 48.3 | 48.46 | 48.2157 | 5998 |
| 1773700200 | 48.08 | 0.49 | 1.03 | 48.11 | 48.235 | 47.98 | 7542 |
| 1773441000 | 47.59 | -0.3 | -0.63 | 48.1 | 48.21 | 47.5465 | 11978 |
| 1773354600 | 47.89 | -0.71 | -1.46 | 48.3 | 48.3 | 47.89 | 8830 |
| 1773268200 | 48.6 | -0.03 | -0.06 | 48.66 | 48.79 | 48.43 | 38727 |
| 1773181800 | 48.6293 | -0.1 | -0.20 | 48.64 | 49.0799 | 48.52 | 28877 |
| 1773095400 | 48.727 | 0.45 | 0.93 | 47.77 | 48.8299 | 47.57 | 31600 |
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.
