Premium
Simplify Propel Opportunities ETF (SURI)
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 | 0.2 | 1.25786163522 | 15.9 | 16.3 | 15.37 | 2685 | 15.8075948 | SP |
| 4 | -2.45 | -13.2075471698 | 18.55 | 18.7 | 15.37 | 2733 | 16.87574885 | SP |
| 12 | -7.68 | -32.2960470984 | 23.78 | 26.44 | 15.37 | 5190 | 21.74111926 | SP |
| 26 | -5.63 | -25.9088817303 | 21.73 | 26.44 | 15.37 | 4056 | 22.51988331 | SP |
| 52 | -2.53 | -13.5802469136 | 18.63 | 27.48 | 15.37 | 7898 | 24.04832959 | SP |
| 156 | -8.5588 | -34.708907165 | 24.6588 | 27.48 | 15.37 | 9707 | 22.82013668 | SP |
| 260 | -8.5588 | -34.708907165 | 24.6588 | 27.48 | 15.37 | 9707 | 22.82013668 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 16.1266 | 0.05 | 0.34 | 16.07 | 16.2 | 16.07 | 837 |
| 1735860600 | 16.0726 | 0.7 | 4.57 | 15.9 | 16.21 | 15.9 | 3475 |
| 1735687800 | 15.37 | -0.42 | -2.68 | 15.48 | 15.89 | 15.37 | 1988 |
| 1735601400 | 15.7932 | -0.07 | -0.43 | 15.9 | 15.9 | 15.68 | 5300 |
| 1735342200 | 15.8612 | -0.13 | -0.84 | 16.2 | 16.2 | 15.8 | 2691 |
| 1735255800 | 15.996 | 0.14 | 0.86 | 15.77 | 15.996 | 15.77 | 6918 |
| 1735077840 | 15.8602 | 0.12 | 0.76 | 16.57 | 17.8 | 15.74 | 1210 |
| 1734996600 | 15.74 | -0.8 | -4.82 | 15.71 | 15.76 | 15.71 | 644 |
| 1734737400 | 16.5369 | 0.04 | 0.26 | 16.16 | 16.8083 | 16.16 | 729 |
| 1734651000 | 16.4932 | -0.08 | -0.50 | 16.7 | 16.7 | 16.42 | 2065 |
| 1734564600 | 16.5755 | -0.64 | -3.72 | 17.22 | 17.22 | 16.46 | 1084 |
| 1734478200 | 17.2158 | -0.1 | -0.56 | 17.31 | 17.37 | 17.2158 | 844 |
| 1734391800 | 17.3134 | 0.11 | 0.61 | 17.73 | 17.73 | 17.21 | 551 |
| 1734132600 | 17.208 | -0.15 | -0.87 | 17.01 | 17.29 | 17.01 | 4119 |
| 1734046200 | 17.3589 | -0.36 | -2.05 | 17.28 | 17.7 | 17.28 | 751 |
| 1733959800 | 17.7219 | -0.12 | -0.70 | 18.1 | 18.1 | 17.5999 | 1720 |
| 1733873400 | 17.8464 | -0.37 | -2.05 | 18.25 | 18.25 | 17.8464 | 1536 |
| 1733787000 | 18.22 | -0.22 | -1.18 | 18.55 | 18.7 | 18.22 | 14000 |
| 1733527800 | 18.4375 | 0.16 | 0.88 | 18.343 | 18.5 | 18.28 | 750 |
| 1733441400 | 18.2759 | -0.08 | -0.46 | 18.37 | 18.37 | 18.2759 | 3764 |
| 1733355000 | 18.36 | -0.36 | -1.90 | 18.61 | 18.7 | 18.3 | 16518 |
| 1733268600 | 18.7162 | -0.23 | -1.23 | 18.95 | 18.95 | 18.65 | 3182 |
| 1733182200 | 18.9495 | -0.42 | -2.17 | 19.4 | 19.4 | 18.9495 | 21570 |
| 1732917840 | 19.37 | -3.97 | -17.03 | 21.01 | 21.01 | 19.32 | 9815 |
| 1732750200 | 23.3448 | -0.69 | -2.88 | 24.18 | 24.18 | 23.3448 | 41644 |
| 1732663800 | 24.0383 | 0.29 | 1.23 | 23.75 | 24.125 | 23.75 | 617 |
| 1732577400 | 23.7455 | 0.05 | 0.23 | 24.04 | 24.04 | 23.53 | 913 |
| 1732318200 | 23.691 | 0.55 | 2.36 | 23.01 | 23.691 | 23.01 | 319 |
| 1732231800 | 23.1451 | 0.1 | 0.45 | 23.05 | 23.1451 | 23.05 | 1315 |
| 1732145400 | 23.0421 | 0.26 | 1.15 | 22.7 | 23.12 | 22.53 | 1328 |
| 1732059000 | 22.7807 | 0.45 | 2.01 | 22.11 | 22.7807 | 22.11 | 1285 |
| 1731972600 | 22.3309 | 0.18 | 0.80 | 21.95 | 22.43 | 21.95 | 2082 |
| 1731713400 | 22.1542 | -0.88 | -3.81 | 23.25 | 23.25 | 22.12 | 2389 |
| 1731627000 | 23.0324 | -0.09 | -0.37 | 22.93 | 23.39 | 22.93 | 1206 |
| 1731540600 | 23.1177 | -0.94 | -3.90 | 23.97 | 24.1728 | 22.9301 | 13139 |
| 1731454200 | 24.0548 | -0.92 | -3.68 | 24.49 | 24.73 | 24.0548 | 4767 |
| 1731367800 | 24.975 | -0.48 | -1.90 | 25.31 | 25.43 | 24.975 | 627 |
| 1731108600 | 25.4587 | -0.98 | -3.71 | 26.01 | 26.01 | 25.268 | 8390 |
| 1731022200 | 26.44 | 0.77 | 3.00 | 25.98 | 26.44 | 25.73 | 3663 |
| 1730935800 | 25.67 | 0.65 | 2.61 | 27.52 | 27.52 | 25.31 | 1284 |
| 1730849400 | 25.0176 | 0.31 | 1.27 | 24.66 | 25.0176 | 24.66 | 2627 |
| 1730763000 | 24.7033 | 0.47 | 1.93 | 23.92 | 24.78 | 23.92 | 797 |
| 1730500200 | 24.2356 | 0.91 | 3.92 | 24.06 | 24.28 | 23.79 | 68207 |
| 1730413800 | 23.3218 | -0.09 | -0.40 | 24.03 | 24.03 | 23.3218 | 485 |
| 1730327400 | 23.4159 | 0.55 | 2.39 | 22.87 | 23.7 | 22.87 | 3406 |
| 1730241000 | 22.8701 | -0.46 | -1.98 | 23.33 | 23.39 | 22.8701 | 3600 |
| 1730154600 | 23.3309 | 0.35 | 1.53 | 23.3 | 23.59 | 23.05 | 9013 |
| 1729895400 | 22.9789 | -0.41 | -1.74 | 23.4 | 23.4 | 22.9789 | 478 |
| 1729809000 | 23.3858 | 0.01 | 0.06 | 23.58 | 23.58 | 23.37 | 21 |
| 1729722600 | 23.3727 | -0.19 | -0.82 | 23.35 | 23.3727 | 23.35 | 15521 |
| 1729636200 | 23.5666 | -0.13 | -0.55 | 23.93 | 23.93 | 23.35 | 428 |
| 1729549800 | 23.6963 | -0.28 | -1.18 | 22.24 | 23.98 | 22.24 | 713 |
| 1729290600 | 23.9801 | 0.39 | 1.64 | 23.66 | 23.9801 | 23.66 | 278 |
| 1729204200 | 23.5943 | -0.36 | -1.51 | 23.96 | 23.96 | 23.5943 | 226 |
| 1729117800 | 23.955 | 0.08 | 0.35 | 23.87 | 24.14 | 23.87 | 293 |
| 1729031400 | 23.8703 | 0.05 | 0.23 | 25 | 25 | 23.795 | 402 |
| 1728945000 | 23.8155 | 0.33 | 1.39 | 23.78 | 23.99 | 23.78 | 3249 |
| 1728685800 | 23.4884 | 0.42 | 1.84 | 23.14 | 23.4884 | 23.13 | 447 |
| 1728599400 | 23.0651 | -0.17 | -0.71 | 23.43 | 23.43 | 22.845 | 227 |
| 1728513000 | 23.2304 | -0.06 | -0.27 | 23.24 | 23.24 | 23.04 | 1078 |
| 1728426600 | 23.2938 | 0.48 | 2.11 | 23.84 | 23.84 | 23.23 | 1037 |
| 1728340200 | 22.8119 | -0.42 | -1.80 | 23.51 | 23.51 | 22.8119 | 940 |
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
