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 | 0.3581 | 2.00167691448 | 17.89 | 18.4 | 17.72 | 4982 | 17.95393606 | SP |
| 4 | 1.0481 | 6.09360465116 | 17.2 | 18.4 | 16.5 | 3359 | 17.48883856 | SP |
| 12 | 1.7381 | 10.5275590551 | 16.51 | 18.5 | 16.5 | 8734 | 17.16687741 | SP |
| 26 | 1.0781 | 6.27897495632 | 17.17 | 18.5 | 14.87 | 7177 | 17.0240052 | SP |
| 52 | 3.3681 | 22.6350806452 | 14.88 | 18.5 | 14.7 | 5003 | 16.83030946 | SP |
| 156 | -3.6922 | -16.828393413 | 21.9403 | 27.52 | 12.7 | 6157 | 20.84411596 | SP |
| 260 | -6.4107 | -25.9976154557 | 24.6588 | 27.52 | 12.7 | 7270 | 21.22179098 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 18.2481 | -0.15 | -0.83 | 18.39 | 18.39 | 18.1 | 1789 |
| 1783463400 | 18.4 | 0.37 | 2.08 | 18 | 18.4 | 18 | 3326 |
| 1783377000 | 18.0258 | 0.07 | 0.40 | 17.9 | 18.1936 | 17.8 | 2671 |
| 1783031400 | 17.9541 | 0.15 | 0.87 | 17.81 | 18.085 | 17.801 | 3041 |
| 1782945000 | 17.8 | -0.1 | -0.53 | 17.89 | 18.2 | 17.72 | 10888 |
| 1782858600 | 17.895 | 0.2 | 1.10 | 17.61 | 17.9 | 17.61 | 1042 |
| 1782772200 | 17.7 | 0.35 | 2.02 | 17.4 | 17.74 | 17.3314 | 5411 |
| 1782513000 | 17.35 | 0.47 | 2.76 | 16.8 | 17.35 | 16.8 | 3364 |
| 1782426600 | 16.8846 | -0.32 | -1.87 | 16.5 | 16.95 | 16.5 | 11483 |
| 1782340200 | 17.2063 | -0.1 | -0.55 | 17.4 | 17.4 | 17.2 | 648 |
| 1782253800 | 17.3013 | 0.23 | 1.33 | 17.01 | 17.39 | 17.01 | 7140 |
| 1782167400 | 17.075 | 0.05 | 0.32 | 17.1 | 17.1 | 17.075 | 226 |
| 1781821800 | 17.02 | -0.34 | -1.94 | 17.34 | 17.34 | 16.96 | 2413 |
| 1781735400 | 17.3559 | 0.06 | 0.32 | 17.26 | 17.4 | 17.26 | 391 |
| 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 |
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.
