Premium
Amplify Weight Loss Drug and Treatment ETF (THNR)
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 | -0.4314 | -1.85388912763 | 23.27 | 23.6 | 22.79 | 795 | 23.17681333 | SP |
| 4 | 0.5786 | 2.59928122192 | 22.26 | 23.6 | 22.0703 | 1577 | 22.80183845 | SP |
| 12 | -0.0614 | -0.268122270742 | 22.9 | 24.45 | 22 | 1908 | 23.04040148 | SP |
| 26 | -3.6014 | -13.6210287443 | 26.44 | 28.6 | 22 | 2400 | 25.29092365 | SP |
| 52 | -2.5914 | -10.1903263862 | 25.43 | 28.6 | 22 | 3911 | 25.59775128 | SP |
| 156 | -2.5914 | -10.1903263862 | 25.43 | 28.6 | 22 | 3911 | 25.59775128 | SP |
| 260 | -2.5914 | -10.1903263862 | 25.43 | 28.6 | 22 | 3911 | 25.59775128 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 22.8386 | -0.07 | -0.31 | 22.66 | 22.8386 | 22.66 | 933 |
| 1739316600 | 22.9085 | -0.09 | -0.40 | 22.89 | 22.95 | 22.85 | 399 |
| 1739230200 | 22.9997 | -0.19 | -0.82 | 23.2 | 23.2 | 22.9997 | 775 |
| 1738971000 | 23.19 | -0.19 | -0.81 | 23.6 | 23.6 | 23.19 | 1609 |
| 1738884600 | 23.3791 | 0.04 | 0.19 | 23.34 | 23.4511 | 23.34 | 786 |
| 1738798200 | 23.335 | 0.52 | 2.29 | 23.27 | 23.335 | 23.27 | 405 |
| 1738711800 | 22.8122 | -0.15 | -0.64 | 22.75 | 22.8271 | 22.5801 | 2081 |
| 1738625400 | 22.96 | -0.17 | -0.74 | 22.84 | 22.96 | 22.81 | 510 |
| 1738366200 | 23.1303 | -0.17 | -0.74 | 23.23 | 23.35 | 23.1303 | 1601 |
| 1738279800 | 23.303 | 0.42 | 1.83 | 22.81 | 23.3499 | 22.81 | 2110 |
| 1738193400 | 22.885 | -0.26 | -1.12 | 23.01 | 23.01 | 22.885 | 98 |
| 1738107000 | 23.1435 | -0.11 | -0.47 | 23.25 | 23.25 | 23.14 | 688 |
| 1738020600 | 23.2525 | 0.24 | 1.06 | 23.01 | 23.2525 | 23.01 | 1875 |
| 1737761400 | 23.0082 | 0.52 | 2.29 | 22.97 | 23.04 | 22.86 | 4743 |
| 1737675000 | 22.4922 | 0 | 0.00 | 22.4922 | 22.4922 | 22.4922 | 0 |
| 1737588600 | 22.4922 | 0.03 | 0.15 | 22.48 | 22.56 | 22.48 | 1339 |
| 1737502200 | 22.4593 | 0.39 | 1.76 | 22.2999 | 22.4593 | 22.2999 | 3578 |
| 1737156600 | 22.0703 | -0.27 | -1.19 | 22.26 | 22.2999 | 22.0703 | 3349 |
| 1737070200 | 22.3359 | 0.03 | 0.12 | 22.2 | 22.365 | 22.2 | 1334 |
| 1736983800 | 22.309 | 0.18 | 0.81 | 22.26 | 22.35 | 22.2 | 1047 |
| 1736897400 | 22.1295 | -0.46 | -2.02 | 22.58 | 22.58 | 22.11 | 1786 |
| 1736811000 | 22.5855 | -0.06 | -0.24 | 22.43 | 22.5855 | 22.4 | 5031 |
| 1736551800 | 22.6405 | -0.06 | -0.26 | 22.68 | 22.68 | 22.63 | 3443 |
| 1736379000 | 22.6995 | 0.03 | 0.12 | 22.62 | 22.74 | 22.62 | 651 |
| 1736292600 | 22.6731 | 0.1 | 0.45 | 22.74 | 22.7595 | 22.67 | 1440 |
| 1736206200 | 22.5706 | -0.18 | -0.81 | 22.76 | 22.76 | 22.5706 | 440 |
| 1735947000 | 22.7539 | 0.13 | 0.56 | 22.71 | 22.78 | 22.71 | 4875 |
| 1735860600 | 22.6278 | 0.08 | 0.35 | 22.66 | 22.74 | 22.6192 | 1534 |
| 1735687800 | 22.55 | -0.05 | -0.21 | 22.56 | 22.61 | 22.45 | 12271 |
| 1735601400 | 22.5965 | -0.53 | -2.28 | 22.85 | 22.85 | 22.54 | 1963 |
| 1735342200 | 23.1246 | -0.09 | -0.41 | 23.1245 | 23.14 | 23.1245 | 1287 |
| 1735255800 | 23.2188 | 0.11 | 0.47 | 22 | 23.2188 | 22 | 821 |
| 1735077840 | 23.1098 | -0.01 | -0.05 | 23.07 | 23.1098 | 23.06 | 2002 |
| 1734996600 | 23.1207 | 0.36 | 1.59 | 22.87 | 23.1207 | 22.87 | 482 |
| 1734737400 | 22.7596 | -0.48 | -2.06 | 22.745 | 22.987 | 22.72 | 1255 |
| 1734651000 | 23.239 | -0.14 | -0.59 | 23.1 | 23.24 | 23.1 | 644 |
| 1734564600 | 23.3762 | -0.63 | -2.61 | 23.81 | 23.87 | 23.32 | 1326 |
| 1734478200 | 24.0035 | 0.36 | 1.53 | 23.73 | 24.05 | 23.73 | 124 |
| 1734391800 | 23.6418 | -0.02 | -0.10 | 23.73 | 23.73 | 23.6418 | 389 |
| 1734132600 | 23.666 | -0.17 | -0.71 | 23.69 | 23.69 | 23.53 | 1213 |
| 1734046200 | 23.8351 | -0.25 | -1.04 | 24.01 | 24.01 | 23.8351 | 1306 |
| 1733959800 | 24.0858 | 0.08 | 0.33 | 24.05 | 24.0858 | 24.0309 | 879 |
| 1733873400 | 24.0074 | -0.36 | -1.49 | 24.35 | 24.35 | 24.0074 | 1271 |
| 1733787000 | 24.3707 | 0.07 | 0.27 | 24.31 | 24.3707 | 24.31 | 411 |
| 1733527800 | 24.3052 | 0.15 | 0.63 | 24.19 | 24.3295 | 24.19 | 453 |
| 1733441400 | 24.1535 | -0.14 | -0.56 | 24.18 | 24.186 | 24.1417 | 1187 |
| 1733355000 | 24.29 | 0.1 | 0.43 | 24.18 | 24.29 | 24.08 | 1835 |
| 1733268600 | 24.1854 | 0.16 | 0.67 | 24.28 | 24.28 | 24.1854 | 454 |
| 1733182200 | 24.0248 | 0 | 0.02 | 24.02 | 24.0248 | 23.93 | 940 |
| 1732917840 | 24.02 | 0.18 | 0.76 | 23.82 | 24.02 | 23.82 | 856 |
| 1732750200 | 23.8386 | 0.16 | 0.70 | 23.73 | 23.8386 | 23.69 | 503 |
| 1732663800 | 23.6739 | 0.01 | 0.06 | 23.7 | 23.7 | 23.6 | 1708 |
| 1732577400 | 23.66 | 0.3 | 1.26 | 23.44 | 23.66 | 23.44 | 4652 |
| 1732318200 | 23.3649 | 0.22 | 0.94 | 23.36 | 23.43 | 23.32 | 2631 |
| 1732231800 | 23.1477 | -0.03 | -0.11 | 23.11 | 23.22 | 23.11 | 476 |
| 1732145400 | 23.173 | 0.3 | 1.32 | 22.9 | 23.173 | 22.9 | 3981 |
| 1732059000 | 22.871 | 0.16 | 0.69 | 22.6 | 22.9399 | 22.6 | 2684 |
| 1731972600 | 22.7147 | -0.43 | -1.88 | 22.82 | 22.82 | 22.5701 | 4725 |
| 1731713400 | 23.1493 | -0.8 | -3.32 | 23.61 | 23.61 | 23.11 | 3088 |
| 1731627000 | 23.9449 | -0.48 | -1.95 | 24 | 24 | 23.92 | 2908 |
| 1731540600 | 24.4211 | -0.1 | -0.39 | 24.48 | 24.4963 | 24.36 | 3881 |
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
