Premium
Day Hagan ned Davis Research Smart Sector International (SSXU)
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 | -0.1136 | -0.397202797203 | 28.6 | 28.918 | 28.33 | 1187 | 28.47811689 | SP |
| 4 | 0.8034 | 2.90214210888 | 27.683 | 28.918 | 27.08 | 7318 | 27.78280659 | SP |
| 12 | -1.0036 | -3.40318752119 | 29.49 | 29.9935 | 27.08 | 3443 | 28.11647123 | SP |
| 26 | -0.3036 | -1.0545328239 | 28.79 | 30.92 | 26.91 | 3520 | 28.76738829 | SP |
| 52 | 1.2664 | 4.65246142542 | 27.22 | 30.92 | 26.84 | 3988 | 28.39032807 | SP |
| 156 | 3.6364 | 14.6334004024 | 24.85 | 30.92 | 22.21 | 5948 | 27.06538891 | SP |
| 260 | 3.6364 | 14.6334004024 | 24.85 | 30.92 | 22.21 | 5948 | 27.06538891 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 28.4864 | -0.24 | -0.85 | 28.73 | 28.887363 | 28.4864 | 1698 |
| 1738279800 | 28.73 | 0.28 | 0.98 | 28.79 | 28.918 | 28.73 | 826 |
| 1738193400 | 28.45 | 0.01 | 0.04 | 28.44 | 28.52 | 28.44 | 530 |
| 1738107000 | 28.44 | 0.08 | 0.28 | 28.38 | 28.44 | 28.38 | 799 |
| 1738020600 | 28.36 | -0.22 | -0.77 | 28.36 | 28.36 | 28.33 | 2491 |
| 1737761400 | 28.58 | 0.29 | 1.03 | 28.6 | 28.67 | 28.58 | 1291 |
| 1737675000 | 28.29 | 0 | 0.00 | 28.29 | 28.29 | 28.29 | 0 |
| 1737588600 | 28.29 | -0.01 | -0.04 | 28.34 | 28.385 | 28.29 | 1343 |
| 1737502200 | 28.3 | 0.47 | 1.69 | 28.11 | 28.33 | 28.11 | 2994 |
| 1737156600 | 27.8306 | 0.12 | 0.45 | 27.79 | 27.95 | 27.79 | 6578 |
| 1737070200 | 27.7063 | -0.01 | -0.05 | 27.7 | 27.7499 | 27.7 | 5720 |
| 1736983800 | 27.7196 | 0.36 | 1.31 | 27.6 | 27.77 | 27.6 | 707 |
| 1736897400 | 27.3601 | 0.17 | 0.61 | 27.35 | 27.3601 | 27.28 | 906 |
| 1736811000 | 27.1943 | -0.09 | -0.31 | 27.1 | 27.25 | 27.08 | 5158 |
| 1736551800 | 27.2799 | -0.55 | -1.98 | 27.5 | 27.5 | 27.2799 | 966 |
| 1736379000 | 27.8305 | -0.03 | -0.10 | 27.72 | 27.8305 | 27.72 | 9699 |
| 1736292600 | 27.858 | -0.02 | -0.07 | 28.1 | 28.1 | 27.858 | 1133 |
| 1736206200 | 27.8786 | 0.13 | 0.48 | 27.96 | 28.01 | 27.8786 | 1358 |
| 1735947000 | 27.7467 | 0.12 | 0.43 | 27.69 | 27.75 | 27.66 | 81915 |
| 1735860600 | 27.6282 | -0.11 | -0.41 | 27.72 | 27.73 | 27.56 | 4272 |
| 1735687800 | 27.7421 | -0.03 | -0.12 | 27.77 | 27.77 | 27.7421 | 1942 |
| 1735601400 | 27.7745 | -0.17 | -0.60 | 27.79 | 27.83 | 27.63 | 1870 |
| 1735342200 | 27.9422 | -0.83 | -2.87 | 28.07 | 28.07 | 27.93 | 523 |
| 1735255800 | 28.7683 | 0.09 | 0.32 | 28.78 | 28.78 | 28.7683 | 197 |
| 1735077840 | 28.6765 | 0.12 | 0.41 | 28.65 | 28.6765 | 28.65 | 182 |
| 1734996600 | 28.5587 | 0.16 | 0.55 | 28.322 | 28.5587 | 28.322 | 994 |
| 1734737400 | 28.4013 | 0.07 | 0.25 | 28.33 | 28.52 | 28.33 | 791 |
| 1734651000 | 28.3307 | -0.01 | -0.03 | 28.41 | 28.41 | 28.31 | 980 |
| 1734564600 | 28.3394 | -0.65 | -2.24 | 28.93 | 29.01 | 28.3394 | 9073 |
| 1734478200 | 28.99 | -0.1 | -0.34 | 28.9874 | 29 | 28.98 | 2355 |
| 1734391800 | 29.09 | -0.17 | -0.58 | 29.23 | 29.23 | 29.07 | 1462 |
| 1734132600 | 29.26 | -0.1 | -0.34 | 29.24 | 29.26 | 29.24 | 432 |
| 1734046200 | 29.36 | -0.25 | -0.84 | 29.44 | 29.45 | 29.33 | 4122 |
| 1733959800 | 29.61 | 0.13 | 0.44 | 29.58 | 29.61 | 29.58 | 1372 |
| 1733873400 | 29.48 | -0.33 | -1.11 | 29.47 | 29.48 | 29.47 | 610 |
| 1733787000 | 29.81 | 0.23 | 0.78 | 29.9935 | 29.9935 | 29.81 | 733 |
| 1733527800 | 29.5803 | -0.02 | -0.08 | 29.73 | 29.73 | 29.5803 | 557 |
| 1733441400 | 29.605 | 0.14 | 0.49 | 29.58 | 29.62 | 29.58 | 1337 |
| 1733355000 | 29.4606 | 0.01 | 0.02 | 29.44 | 29.4606 | 29.44 | 700 |
| 1733268600 | 29.4533 | 0.11 | 0.36 | 29.5 | 29.5 | 29.4533 | 582 |
| 1733182200 | 29.3471 | 0.04 | 0.13 | 29.54 | 29.54 | 29.2601 | 6260 |
| 1732917840 | 29.31 | 0.23 | 0.79 | 29.31 | 29.31 | 29.31 | 325 |
| 1732750200 | 29.08 | 0.16 | 0.54 | 29.05 | 29.08 | 29.01 | 939 |
| 1732663800 | 28.9224 | -0.18 | -0.62 | 28.88 | 28.93 | 28.88 | 605 |
| 1732577400 | 29.1014 | 0.09 | 0.31 | 29.18 | 29.18 | 29.08 | 315 |
| 1732318200 | 29.0113 | 0.02 | 0.07 | 29 | 29.0113 | 28.96 | 392 |
| 1732231800 | 28.99 | 0.07 | 0.26 | 28.9 | 28.99 | 28.9 | 932 |
| 1732145400 | 28.9152 | -0.08 | -0.29 | 28.93 | 28.93 | 28.85 | 1127 |
| 1732059000 | 28.9994 | 0.07 | 0.25 | 28.83 | 29 | 28.83 | 7942 |
| 1731972600 | 28.9265 | 0.25 | 0.86 | 28.95 | 28.95 | 28.865 | 2423 |
| 1731713400 | 28.68 | -0.07 | -0.25 | 28.73 | 28.73 | 28.66 | 1853 |
| 1731627000 | 28.7525 | -0.12 | -0.42 | 28.89 | 29.9 | 28.75 | 775 |
| 1731540600 | 28.8742 | 0.05 | 0.19 | 28.93 | 28.93 | 28.86 | 1480 |
| 1731454200 | 28.82 | -0.61 | -2.06 | 29.13 | 29.13 | 28.82 | 1344 |
| 1731367800 | 29.4257 | -0.09 | -0.31 | 29.51 | 29.51 | 29.4257 | 123 |
| 1731108600 | 29.5174 | -0.52 | -1.74 | 29.49 | 29.5174 | 29.49 | 154 |
| 1731022200 | 30.0409 | 0.43 | 1.46 | 29.93 | 30.06 | 29.93 | 1047 |
| 1730935800 | 29.61 | -0.3 | -0.99 | 29.47 | 29.6141 | 29.45 | 1399 |
| 1730849400 | 29.9067 | 0.37 | 1.27 | 29.43 | 29.93 | 29.43 | 717 |
| 1730763000 | 29.533 | 0.11 | 0.37 | 29.66 | 29.66 | 29.41 | 4497 |
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
