Premium
Amplify Weight Loss Drug and Treatment ETF (THNR)
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 | -0.676 | -2.51114413076 | 26.92 | 26.92 | 26.181 | 3936 | 26.52263228 | SP |
| 4 | 1.594 | 6.46653144016 | 24.65 | 27.2 | 23.1 | 2895 | 25.57391946 | SP |
| 12 | 1.764 | 7.20588235294 | 24.48 | 27.25 | 23.1 | 2019 | 24.97524574 | SP |
| 26 | -0.196 | -0.741301059002 | 26.44 | 27.28 | 23.1 | 2272 | 25.4456542 | SP |
| 52 | 2.884 | 12.345890411 | 23.36 | 27.28 | 21.7 | 2293 | 24.64908001 | SP |
| 156 | 0.814 | 3.2009437672 | 25.43 | 28.6 | 18.655 | 2734 | 24.76774766 | SP |
| 260 | 0.814 | 3.2009437672 | 25.43 | 28.6 | 18.655 | 2734 | 24.76774766 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 26.244 | -0.07 | -0.27 | 26.36 | 26.36 | 26.181 | 243 |
| 1783549800 | 26.315 | -0.44 | -1.63 | 26.62 | 26.62 | 26.201 | 2779 |
| 1783463400 | 26.7507 | 0.2 | 0.75 | 26.68 | 26.77 | 26.68 | 1461 |
| 1783377000 | 26.5503 | 0.14 | 0.53 | 26.92 | 26.92 | 26.3 | 11259 |
| 1783031400 | 26.4098 | 0.81 | 3.15 | 26.7 | 26.7 | 26.225 | 2381 |
| 1782945000 | 25.6038 | -0.09 | -0.34 | 25.65 | 25.65 | 25.57 | 1183 |
| 1782858600 | 25.6909 | -0.17 | -0.64 | 25.99 | 25.99 | 25.69 | 6309 |
| 1782772200 | 25.8564 | 0.49 | 1.94 | 26.63 | 26.63 | 25.6 | 1121 |
| 1782513000 | 25.3638 | 0.43 | 1.71 | 23.1 | 25.425 | 23.1 | 2066 |
| 1782426600 | 24.9367 | 0.06 | 0.25 | 27.2 | 27.2 | 24.865 | 3144 |
| 1782340200 | 24.8756 | 0.2 | 0.81 | 25 | 25 | 24.7912 | 16699 |
| 1782253800 | 24.6746 | 0.23 | 0.96 | 26.88 | 26.88 | 24.6746 | 735 |
| 1782167400 | 24.4407 | 0.33 | 1.35 | 26 | 26.44 | 24.23 | 1601 |
| 1781821800 | 24.1156 | -0.14 | -0.59 | 23.1 | 24.1156 | 23.1 | 130 |
| 1781735400 | 24.2579 | -0 | -0.02 | 25 | 25 | 24.2579 | 171 |
| 1781649000 | 24.2626 | -0.11 | -0.46 | 23.98 | 24.3 | 23.98 | 377 |
| 1781562600 | 24.3756 | -0.05 | -0.20 | 24.45 | 24.51 | 24.3756 | 226 |
| 1781303400 | 24.4239 | -0.1 | -0.42 | 24.65 | 24.65 | 24.4239 | 227 |
| 1781217000 | 24.5259 | 0.54 | 2.24 | 23.93 | 24.735 | 23.93 | 2059 |
| 1781130600 | 23.9882 | -0.04 | -0.17 | 23.93 | 24.19 | 23.93 | 533 |
| 1781044200 | 24.0281 | 0.09 | 0.38 | 24.75 | 24.75 | 23.82 | 4005 |
| 1780957800 | 23.938 | -0.38 | -1.55 | 24.5 | 24.5 | 23.938 | 2892 |
| 1780698600 | 24.3141 | -0.17 | -0.70 | 24.44 | 24.6 | 24.3141 | 1375 |
| 1780612200 | 24.4854 | 0.7 | 2.93 | 24.75 | 24.75 | 23.95 | 9322 |
| 1780525800 | 23.789 | -0.12 | -0.50 | 23.85 | 23.85 | 23.69 | 112 |
| 1780439400 | 23.9088 | -0.36 | -1.47 | 24.25 | 24.25 | 23.7801 | 1501 |
| 1780353000 | 24.265 | -0.66 | -2.64 | 24.79 | 24.79 | 24.265 | 766 |
| 1780093800 | 24.9232 | 0.03 | 0.13 | 25.35 | 25.35 | 24.895 | 376 |
| 1780007400 | 24.8898 | 0.14 | 0.56 | 27.2 | 27.2 | 24.66 | 2372 |
| 1779921000 | 24.7521 | 0.13 | 0.53 | 24.63 | 24.88 | 24.63 | 3367 |
| 1779834600 | 24.6227 | -0.15 | -0.59 | 27.25 | 27.25 | 24.6 | 1028 |
| 1779489000 | 24.77 | 0.24 | 0.98 | 26.7 | 26.7 | 24.69 | 1327 |
| 1779402600 | 24.529 | 0.11 | 0.44 | 26.7 | 26.7 | 24.24 | 734 |
| 1779316200 | 24.4215 | 0.3 | 1.26 | 24.2 | 24.4215 | 24.2 | 2572 |
| 1779229800 | 24.118 | 0.1 | 0.40 | 23.54 | 24.16 | 23.54 | 450 |
| 1779143400 | 24.021 | -0.41 | -1.68 | 24.81 | 24.81 | 23.92 | 1460 |
| 1778884200 | 24.4323 | -0.49 | -1.96 | 24.98 | 24.98 | 24.4323 | 242 |
| 1778797800 | 24.9219 | -0.11 | -0.43 | 24.76 | 24.9401 | 24.76 | 1453 |
| 1778711400 | 25.0296 | 0.1 | 0.38 | 24.94 | 25.05 | 24.85 | 2761 |
| 1778625000 | 24.9345 | 0.13 | 0.54 | 24.24 | 24.9345 | 24.24 | 2807 |
| 1778538600 | 24.801 | 0.16 | 0.64 | 24.11 | 25.15 | 24.11 | 1786 |
| 1778279400 | 24.6435 | -0.11 | -0.43 | 24.79 | 24.79 | 24.6435 | 964 |
| 1778193000 | 24.7502 | -0.38 | -1.49 | 25.13 | 25.13 | 24.7502 | 810 |
| 1778106600 | 25.1254 | 0.37 | 1.50 | 24.75 | 25.1499 | 24.75 | 2382 |
| 1778020200 | 24.7553 | 0.07 | 0.30 | 25.1 | 25.1 | 24.69 | 720 |
| 1777933800 | 24.6808 | 0.06 | 0.23 | 24.32 | 24.71 | 24.32 | 1033 |
| 1777674600 | 24.6253 | 0.13 | 0.53 | 24.45 | 24.6999 | 24.45 | 1207 |
| 1777588200 | 24.4951 | 0.91 | 3.85 | 23.7 | 24.52 | 23.7 | 173 |
| 1777501800 | 23.5872 | -0.32 | -1.34 | 23.7 | 23.7 | 23.47 | 569 |
| 1777415400 | 23.9082 | -0.07 | -0.28 | 24.7 | 24.7 | 23.9082 | 5944 |
| 1777329000 | 23.9747 | -0.5 | -2.06 | 24.65 | 24.65 | 23.9747 | 220 |
| 1777069800 | 24.4784 | 0.07 | 0.29 | 24.21 | 24.4784 | 24.21 | 827 |
| 1776983400 | 24.4088 | -0.06 | -0.24 | 24.47 | 24.51 | 24.4 | 739 |
| 1776897000 | 24.4664 | 0.09 | 0.38 | 25 | 25 | 24.4664 | 144 |
| 1776810600 | 24.3747 | -0.54 | -2.16 | 24.85 | 24.85 | 24.3747 | 321 |
| 1776724200 | 24.9123 | -0.14 | -0.56 | 25.1 | 25.1 | 24.9 | 1005 |
| 1776465000 | 25.0524 | 0.18 | 0.72 | 24.48 | 25.14 | 24.48 | 602 |
| 1776378600 | 24.8725 | -0.17 | -0.67 | 25.5 | 25.5 | 24.84 | 389 |
| 1776292200 | 25.0413 | 0.21 | 0.85 | 25.03 | 25.0413 | 25.03 | 89 |
| 1776205800 | 24.8296 | 0.21 | 0.84 | 24.9 | 24.93 | 24.71 | 699 |
| 1776119400 | 24.6238 | -0.04 | -0.14 | 24.27 | 24.66 | 24.27 | 2224 |
| 1775860200 | 24.6593 | -0.26 | -1.04 | 25.17 | 25.17 | 24.6593 | 533 |
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.
