Premium
Day Hagan ned Davis Research Smart Sector International (SSXU)
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 | 0.34 | 1.15922263894 | 29.33 | 29.71 | 28.73 | 15621 | 29.14029842 | SP |
| 4 | 0.83 | 2.87794729542 | 28.84 | 29.71 | 28.73 | 8607 | 29.24550394 | SP |
| 12 | 0.44 | 1.50530277113 | 29.23 | 29.71 | 27.08 | 6417 | 28.57691814 | SP |
| 26 | 0.96 | 3.34378265413 | 28.71 | 30.92 | 27.08 | 4000 | 28.91453369 | SP |
| 52 | 1.5001 | 5.32518752285 | 28.1699 | 30.92 | 26.91 | 4038 | 28.70170953 | SP |
| 156 | 4.82 | 19.3963782696 | 24.85 | 30.92 | 22.21 | 6014 | 27.16668047 | SP |
| 260 | 4.82 | 19.3963782696 | 24.85 | 30.92 | 22.21 | 6014 | 27.16668047 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 29.67 | 0.16 | 0.54 | 29.48 | 29.7 | 29.48 | 5030 |
| 1741303800 | 29.5093 | -0.2 | -0.68 | 29.51 | 29.59 | 29.46 | 1289 |
| 1741217400 | 29.71 | 0.66 | 2.26 | 29.4301 | 29.71 | 29.4301 | 1965 |
| 1741131000 | 29.054 | -0.03 | -0.09 | 28.9 | 29.27 | 28.73 | 1905 |
| 1741044600 | 29.08 | 0.15 | 0.51 | 29.33 | 29.4 | 28.92 | 67914 |
| 1740785400 | 28.9322 | 0.05 | 0.18 | 28.89 | 28.95 | 28.79 | 6357 |
| 1740699000 | 28.88 | -0.48 | -1.63 | 29.07 | 29.15 | 28.88 | 5173 |
| 1740612600 | 29.36 | 0.14 | 0.48 | 29.38 | 29.56 | 29.31 | 11123 |
| 1740526200 | 29.22 | 0.1 | 0.34 | 29.16 | 29.24 | 29.16 | 544 |
| 1740439800 | 29.12 | -0.11 | -0.38 | 29.14 | 29.25 | 29.12 | 3014 |
| 1740180600 | 29.23 | -0.16 | -0.54 | 29.42 | 29.44 | 29.23 | 1833 |
| 1740094200 | 29.39 | 0.05 | 0.17 | 29.39 | 29.41 | 29.29 | 3798 |
| 1740007800 | 29.34 | -0.15 | -0.51 | 29.28 | 29.34 | 29.23 | 3544 |
| 1739921400 | 29.49 | 0.12 | 0.40 | 29.49 | 29.49 | 29.46 | 46148 |
| 1739575800 | 29.3722 | 0.03 | 0.11 | 29.385 | 29.385 | 29.3722 | 154 |
| 1739489400 | 29.34 | 0.34 | 1.17 | 29.09 | 29.38 | 29.09 | 684 |
| 1739403000 | 29 | 0.06 | 0.21 | 28.78 | 29.04 | 28.78 | 938 |
| 1739316600 | 28.94 | 0.09 | 0.31 | 28.85 | 28.95 | 28.85 | 718 |
| 1739230200 | 28.85 | 0.19 | 0.66 | 28.84 | 28.88 | 28.84 | 1403 |
| 1738971000 | 28.66 | -0.18 | -0.62 | 28.86 | 28.86 | 28.66 | 2036 |
| 1738884600 | 28.8387 | 0.07 | 0.24 | 28.64 | 28.85 | 28.64 | 9451 |
| 1738798200 | 28.77 | 0.15 | 0.52 | 28.6753 | 28.81 | 28.6753 | 1531 |
| 1738711800 | 28.6207 | 0.33 | 1.17 | 28.3 | 28.6393 | 28.3 | 1438 |
| 1738625400 | 28.2896 | -0.2 | -0.69 | 28.02 | 28.44 | 28 | 17787 |
| 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 |
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
