Premium
Simplify Propel Opportunities ETF (SURI)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4167 | -2.31757508343 | 17.98 | 17.98 | 16.22 | 1516 | 17.41986682 | SP |
| 4 | 1.7633 | 11.1601265823 | 15.8 | 18.2 | 14.82 | 2130 | 17.40510116 | SP |
| 12 | -5.4467 | -23.6710126032 | 23.01 | 24.18 | 14.82 | 3775 | 18.78890603 | SP |
| 26 | -5.6967 | -24.4914015477 | 23.26 | 27.52 | 14.82 | 3996 | 21.74603874 | SP |
| 52 | -4.5767 | -20.6716350497 | 22.14 | 27.52 | 14.82 | 8187 | 23.85276518 | SP |
| 156 | -7.0955 | -28.7747173423 | 24.6588 | 27.52 | 14.82 | 9307 | 22.7495123 | SP |
| 260 | -7.0955 | -28.7747173423 | 24.6588 | 27.52 | 14.82 | 9307 | 22.7495123 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 17.5633 | 0.12 | 0.66 | 17.7 | 17.75 | 17.535 | 1817 |
| 1739489400 | 17.4481 | 0.64 | 3.80 | 16.219999 | 17.4481 | 16.219999 | 759 |
| 1739403000 | 16.81 | -0.46 | -2.67 | 16.26 | 17.2008 | 16.26 | 1121 |
| 1739316600 | 17.2717 | -0.31 | -1.75 | 17.7 | 17.7 | 17.2717 | 1044 |
| 1739230200 | 17.5785 | -0.08 | -0.47 | 17.6 | 17.685 | 17.5785 | 3713 |
| 1738971000 | 17.6613 | -0.32 | -1.75 | 17.98 | 17.98 | 17.6613 | 897 |
| 1738884600 | 17.9766 | -0.17 | -0.93 | 18.2 | 18.2 | 17.9766 | 1127 |
| 1738798200 | 18.1461 | 0.26 | 1.47 | 17.91 | 18.18 | 17.91 | 1510 |
| 1738711800 | 17.8839 | 0.26 | 1.50 | 17.59 | 17.91 | 17.59 | 567 |
| 1738625400 | 17.6194 | -0.21 | -1.19 | 17.83 | 17.88 | 17.614 | 1289 |
| 1738366200 | 17.8323 | -0.37 | -2.02 | 18 | 18.045 | 17.7448 | 3827 |
| 1738279800 | 18.2 | 0.26 | 1.47 | 17.98 | 18.2 | 17.98 | 1116 |
| 1738193400 | 17.9367 | 0.27 | 1.53 | 17.9 | 17.94 | 17.89 | 1375 |
| 1738107000 | 17.6672 | 0.16 | 0.90 | 17.45 | 17.805 | 17.45 | 1607 |
| 1738020600 | 17.5094 | 1.04 | 6.31 | 14.82 | 17.99 | 14.82 | 12084 |
| 1737761400 | 16.470199 | 0.1 | 0.63 | 16.6 | 16.6001 | 16.470199 | 1746 |
| 1737675000 | 16.3677 | 0 | 0.00 | 16.3677 | 16.3677 | 16.3677 | 0 |
| 1737588600 | 16.3677 | 0.11 | 0.68 | 16.34 | 16.4065 | 16.34 | 791 |
| 1737502200 | 16.2569 | 0.32 | 2.03 | 16.01 | 16.3 | 16.01 | 1675 |
| 1737156600 | 15.9334 | 0.23 | 1.49 | 15.8 | 15.948 | 15.6564 | 2012 |
| 1737070200 | 15.7 | 0.15 | 0.94 | 15.37 | 15.7 | 15.37 | 4733 |
| 1736983800 | 15.5538 | 0.59 | 3.97 | 15.48 | 15.6913 | 15.4609 | 4182 |
| 1736897400 | 14.96 | -0.68 | -4.37 | 15.55 | 15.55 | 14.96 | 960 |
| 1736811000 | 15.6437 | -0.22 | -1.41 | 15.76 | 15.76 | 15.6 | 695 |
| 1736551800 | 15.8682 | -0.2 | -1.23 | 16 | 16 | 15.8 | 1163 |
| 1736379000 | 16.0664 | 0.07 | 0.46 | 16.055 | 16.1 | 16.055 | 601 |
| 1736292600 | 15.9923 | -0.21 | -1.28 | 16.16 | 16.17 | 15.9923 | 1950 |
| 1736206200 | 16.2 | 0.07 | 0.46 | 16.1 | 16.235 | 16.1 | 1324 |
| 1735947000 | 16.1266 | 0.05 | 0.34 | 16.165 | 16.165 | 16.1 | 587 |
| 1735860600 | 16.0726 | 0.7 | 4.57 | 15.9 | 16.21 | 15.9 | 2864 |
| 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 | 643 |
| 1734737400 | 16.5369 | 0.04 | 0.26 | 16.66 | 16.8083 | 16.5369 | 728 |
| 1734651000 | 16.4932 | -0.08 | -0.50 | 16.45 | 16.54 | 16.42 | 2057 |
| 1734564600 | 16.5755 | -0.64 | -3.72 | 17.22 | 17.22 | 16.46 | 1084 |
| 1734478200 | 17.2158 | -0.1 | -0.56 | 17.37 | 17.37 | 17.2158 | 843 |
| 1734391800 | 17.3134 | 0.11 | 0.61 | 17.21 | 17.38 | 17.21 | 542 |
| 1734132600 | 17.208 | -0.15 | -0.87 | 17.29 | 17.29 | 17.07 | 4089 |
| 1734046200 | 17.3589 | -0.36 | -2.05 | 17.7 | 17.7 | 17.3589 | 689 |
| 1733959800 | 17.7219 | -0.12 | -0.70 | 18.1 | 18.1 | 17.5999 | 1718 |
| 1733873400 | 17.8464 | -0.37 | -2.05 | 18.2 | 18.2 | 17.8464 | 1512 |
| 1733787000 | 18.22 | -0.22 | -1.18 | 18.55 | 18.7 | 18.22 | 13739 |
| 1733527800 | 18.4375 | 0.16 | 0.88 | 18.343 | 18.5 | 18.28 | 748 |
| 1733441400 | 18.2759 | -0.08 | -0.46 | 18.37 | 18.37 | 18.2759 | 3763 |
| 1733355000 | 18.36 | -0.36 | -1.90 | 18.7 | 18.7 | 18.3 | 16166 |
| 1733268600 | 18.7162 | -0.23 | -1.23 | 18.9 | 18.9 | 18.65 | 3119 |
| 1733182200 | 18.9495 | -0.42 | -2.17 | 19.4 | 19.4 | 18.9495 | 21098 |
| 1732917840 | 19.37 | -3.97 | -17.03 | 21.01 | 21.01 | 19.32 | 9261 |
| 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 | 23.615 | 23.691 | 23.615 | 304 |
| 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 | 1159 |
| 1731972600 | 22.3309 | 0.18 | 0.80 | 21.95 | 22.43 | 21.95 | 2082 |
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
