Premium
Simplify Propel Opportunities ETF (SURI)
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 | 0.2 | 1.16279069767 | 17.2 | 17.7 | 17.2 | 1684 | 17.41416523 | SP |
| 4 | 0.2 | 1.16279069767 | 17.2 | 17.9 | 16.8 | 2271 | 17.31319132 | SP |
| 12 | 1.19 | 7.34114743985 | 16.21 | 18.5 | 14.87 | 8681 | 16.98517111 | SP |
| 26 | 0.33 | 1.93321616872 | 17.07 | 18.5 | 14.87 | 7158 | 16.98981402 | SP |
| 52 | 0.79 | 4.75617098134 | 16.61 | 18.5 | 14.7 | 4943 | 16.76211132 | SP |
| 156 | -5.33 | -23.4491860977 | 22.73 | 27.52 | 12.7 | 6276 | 20.90316315 | SP |
| 260 | -7.2588 | -29.4369555696 | 24.6588 | 27.52 | 12.7 | 7320 | 21.25324635 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 17.2999 | -0.07 | -0.42 | 17.37 | 17.37 | 17.201 | 2101 |
| 1781562600 | 17.373 | -0.16 | -0.92 | 17.53 | 17.53 | 17.3 | 2851 |
| 1781303400 | 17.5335 | -0.06 | -0.32 | 17.5 | 17.6 | 17.5 | 681 |
| 1781217000 | 17.5905 | 0.19 | 1.11 | 17.5 | 17.7 | 17.48 | 1670 |
| 1781130600 | 17.3978 | 0.19 | 1.13 | 17.2 | 17.5 | 17.2 | 1119 |
| 1781044200 | 17.203 | 0.2 | 1.17 | 17.07 | 17.215 | 17.07 | 1579 |
| 1780957800 | 17.004 | 0.15 | 0.91 | 16.85 | 17.1 | 16.85 | 1728 |
| 1780698600 | 16.85 | -0.48 | -2.80 | 17.5 | 17.5 | 16.8 | 5630 |
| 1780612200 | 17.3347 | 0.38 | 2.25 | 16.9 | 17.49 | 16.9 | 2474 |
| 1780525800 | 16.954 | -0.2 | -1.15 | 17.3 | 17.3 | 16.954 | 3364 |
| 1780439400 | 17.151 | -0.25 | -1.45 | 17.54 | 17.54 | 17.1001 | 4138 |
| 1780353000 | 17.4037 | -0.3 | -1.67 | 17.7 | 17.7 | 17.38 | 2980 |
| 1780093800 | 17.7 | -0.06 | -0.33 | 17.9 | 17.9 | 17.65 | 4200 |
| 1780007400 | 17.7594 | 0.22 | 1.26 | 17.54 | 17.8 | 17.54 | 1624 |
| 1779921000 | 17.5378 | -0.03 | -0.19 | 17.57 | 17.6 | 17.5 | 1167 |
| 1779834600 | 17.5704 | -0.13 | -0.72 | 17.7 | 17.7 | 17.5704 | 633 |
| 1779489000 | 17.6971 | 0.09 | 0.50 | 17.6 | 17.88 | 17.6 | 791 |
| 1779402600 | 17.6089 | 0.21 | 1.21 | 17.3 | 17.7 | 17.3 | 2690 |
| 1779316200 | 17.3991 | 0.11 | 0.61 | 17.2 | 17.4 | 17.2 | 1733 |
| 1779229800 | 17.293 | -0.25 | -1.41 | 17.54 | 17.54 | 17.15 | 1341 |
| 1779143400 | 17.54 | -0.47 | -2.61 | 18.01 | 18.01 | 17.5 | 3182 |
| 1778884200 | 18.0098 | -0.48 | -2.61 | 18.5 | 18.5 | 18 | 2221 |
| 1778797800 | 18.4929 | 0.19 | 1.05 | 18.35 | 18.5 | 18.3105 | 2304 |
| 1778711400 | 18.3 | 0.04 | 0.25 | 18.39 | 18.39 | 18.195 | 1303 |
| 1778625000 | 18.2552 | 0.1 | 0.55 | 18.12 | 18.37 | 18.0206 | 70433 |
| 1778538600 | 18.1553 | 0.24 | 1.31 | 18 | 18.2 | 18 | 3471 |
| 1778279400 | 17.92 | 0.22 | 1.24 | 17.7 | 17.92 | 17.6 | 7987 |
| 1778193000 | 17.7009 | -0.09 | -0.50 | 17.7 | 17.75 | 17.7 | 582 |
| 1778106600 | 17.7894 | 0.19 | 1.07 | 17.7 | 17.8 | 17.64 | 2933 |
| 1778020200 | 17.6002 | 0.15 | 0.86 | 17.5 | 17.6002 | 17.4 | 1900 |
| 1777933800 | 17.45 | 0.42 | 2.47 | 16.9 | 17.45 | 16.9 | 3948 |
| 1777674600 | 17.0301 | 0.03 | 0.17 | 17 | 17.2 | 17 | 2806 |
| 1777588200 | 17.0008 | 0.3 | 1.80 | 16.7 | 17.0008 | 16.7 | 1835 |
| 1777501800 | 16.7 | -0 | -0.00 | 16.64 | 16.75 | 16.6 | 158463 |
| 1777415400 | 16.7005 | 0.03 | 0.20 | 16.6 | 16.8 | 16.6 | 7603 |
| 1777329000 | 16.6665 | -0.03 | -0.20 | 16.7 | 16.7 | 16.6665 | 501 |
| 1777069800 | 16.6994 | -0 | -0.00 | 16.7 | 16.7 | 16.6994 | 460 |
| 1776983400 | 16.7 | -0.3 | -1.77 | 17 | 17 | 16.61 | 94774 |
| 1776897000 | 17.001 | -0.09 | -0.54 | 17.2 | 17.2 | 17 | 7024 |
| 1776810600 | 17.094 | -0.3 | -1.72 | 17.45 | 17.48 | 17.094 | 5187 |
| 1776724200 | 17.3929 | 0.06 | 0.36 | 17.33 | 17.5 | 17.33 | 1109 |
| 1776465000 | 17.33 | 0.04 | 0.24 | 17.2 | 17.4 | 17.2 | 16360 |
| 1776378600 | 17.2888 | 0.56 | 3.35 | 16.73 | 17.3 | 16.73 | 3694 |
| 1776292200 | 16.729 | 0.23 | 1.37 | 16.51 | 16.729 | 16.51 | 1216 |
| 1776205800 | 16.503699 | 0.11 | 0.69 | 16.23 | 16.55 | 16.23 | 2742 |
| 1776119400 | 16.39 | 0.08 | 0.52 | 16.34 | 16.39 | 16.329999 | 778 |
| 1775860200 | 16.306 | -0.12 | -0.75 | 16.3 | 16.5 | 16.2 | 7229 |
| 1775773800 | 16.43 | 0.52 | 3.29 | 16.04 | 16.43 | 16.04 | 4316 |
| 1775687400 | 15.9068 | -0.03 | -0.17 | 16.18 | 16.18 | 15.9 | 383 |
| 1775601000 | 15.9334 | 0.12 | 0.78 | 16.04 | 16.04 | 15.77 | 3138 |
| 1775514600 | 15.8106 | -0.04 | -0.27 | 15.85 | 16.03 | 15.8106 | 1325 |
| 1775169000 | 15.853 | 0.19 | 1.21 | 15.7 | 16.2 | 15.6001 | 5650 |
| 1775082600 | 15.663 | 0.11 | 0.69 | 15.63 | 15.76 | 15.6013 | 805 |
| 1774996200 | 15.5549 | 0.34 | 2.27 | 14.87 | 15.5549 | 14.87 | 1268 |
| 1774909800 | 15.21 | -0.26 | -1.68 | 16 | 16 | 14.9001 | 10515 |
| 1774650600 | 15.47 | -0.2 | -1.30 | 15.67 | 16.19 | 15.42 | 5370 |
| 1774564200 | 15.6741 | -0.64 | -3.91 | 15.34 | 16.129999 | 15.34 | 5676 |
| 1774477800 | 16.3112 | 0.17 | 1.06 | 16.21 | 16.51 | 16.21 | 8517 |
| 1774391400 | 16.14 | -0.55 | -3.32 | 16.6 | 16.61 | 16.12 | 7603 |
| 1774305000 | 16.6934 | -0.12 | -0.69 | 16.649999 | 16.78 | 16.5241 | 6267 |
| 1774045800 | 16.81 | -0.23 | -1.38 | 17 | 17.18 | 16.81 | 4492 |
| 1773959400 | 17.0447 | 0.09 | 0.54 | 16.9 | 17.11 | 16.89 | 7081 |
| 1773873000 | 16.9526 | -0.26 | -1.50 | 17.1 | 17.3 | 16.9526 | 1226 |
| 1773786600 | 17.21 | 0.17 | 0.98 | 17.04 | 17.21 | 17.016 | 2320 |
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.
