Premium
Aptus Large Cap Upside ETF (UPSD)
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 | 0.1657 | 0.674125305126 | 24.58 | 25.15 | 24.58 | 29664 | 24.86800865 | SP |
| 4 | 0.2799 | 1.14404597438 | 24.4658 | 25.15 | 23.2901 | 37052 | 24.23999847 | SP |
| 12 | -0.3543 | -1.41155378486 | 25.1 | 25.89 | 23.2901 | 33519 | 24.71882774 | SP |
| 26 | -0.3543 | -1.41155378486 | 25.1 | 25.89 | 23.2901 | 33519 | 24.71882774 | SP |
| 52 | -0.3543 | -1.41155378486 | 25.1 | 25.89 | 23.2901 | 33519 | 24.71882774 | SP |
| 156 | -0.3543 | -1.41155378486 | 25.1 | 25.89 | 23.2901 | 33519 | 24.71882774 | SP |
| 260 | -0.3543 | -1.41155378486 | 25.1 | 25.89 | 23.2901 | 33519 | 24.71882774 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 24.7457 | -0.28 | -1.13 | 25.0281 | 25.0281 | 24.47 | 5202 |
| 1737761400 | 25.0281 | 0.03 | 0.11 | 25.1125 | 25.15 | 25.01 | 3111 |
| 1737675000 | 25.001 | 0 | 0.00 | 25.001 | 25.001 | 25.001 | 0 |
| 1737588600 | 25.001 | 0.16 | 0.65 | 24.84 | 25.15 | 24.84 | 11847 |
| 1737502200 | 24.84 | 0.26 | 1.06 | 24.58 | 24.84 | 24.58 | 74034 |
| 1737156600 | 24.58 | 0.16 | 0.66 | 24.42 | 24.66 | 24.42 | 7599 |
| 1737070200 | 24.42 | 0.12 | 0.50 | 24.36 | 24.48 | 24.32 | 76535 |
| 1736983800 | 24.2985 | 0.61 | 2.57 | 23.6893 | 24.38 | 23.6893 | 8503 |
| 1736897400 | 23.6893 | 0.1 | 0.43 | 23.587 | 23.8 | 23.49 | 12039 |
| 1736811000 | 23.587 | 0.1 | 0.43 | 23.31 | 23.65 | 23.2901 | 10235 |
| 1736551800 | 23.487 | -0.59 | -2.43 | 24.072 | 24.072 | 23.4499 | 12248 |
| 1736379000 | 24.072 | 0.1 | 0.43 | 23.9684 | 24.08 | 23.87 | 39212 |
| 1736292600 | 23.9684 | -0.29 | -1.21 | 24.34 | 24.39 | 23.915 | 61775 |
| 1736206200 | 24.2617 | 0.02 | 0.09 | 24.2389 | 24.54 | 24.2389 | 47823 |
| 1735947000 | 24.2389 | 0.36 | 1.53 | 23.93 | 24.29 | 23.93 | 2428 |
| 1735860600 | 23.8746 | -0.03 | -0.12 | 23.9036 | 24.09 | 23.67 | 17600 |
| 1735687800 | 23.9036 | -0.26 | -1.06 | 24.16 | 24.16 | 23.89 | 18804 |
| 1735601400 | 24.16 | -0.32 | -1.31 | 24.4658 | 24.4658 | 23.82 | 189033 |
| 1735342200 | 24.48 | -0.34 | -1.38 | 24.8236 | 24.8236 | 24.27 | 7871 |
| 1735255800 | 24.8236 | 0.04 | 0.15 | 24.88 | 24.88 | 24.82 | 3019 |
| 1735077840 | 24.7866 | 0.13 | 0.52 | 24.6584 | 24.7866 | 24.64 | 2993 |
| 1734996600 | 24.6584 | 0.07 | 0.29 | 24.588 | 24.7 | 24.588 | 11772 |
| 1734737400 | 24.588 | 0.23 | 0.94 | 24.3579 | 24.6899 | 24.3579 | 15294 |
| 1734651000 | 24.3579 | -0.12 | -0.48 | 24.476 | 24.58 | 24.3579 | 6835 |
| 1734564600 | 24.476 | -0.45 | -1.81 | 24.9275 | 25.14 | 24.476 | 199707 |
| 1734478200 | 24.9275 | -0.1 | -0.39 | 25.0243 | 25.0243 | 24.9 | 96562 |
| 1734391800 | 25.0243 | -0.06 | -0.24 | 25.21 | 25.29 | 25.0243 | 7986 |
| 1734132600 | 25.0841 | -0.1 | -0.41 | 25.1866 | 25.1866 | 25.08 | 1032 |
| 1734046200 | 25.1866 | -0.08 | -0.31 | 25.2654 | 25.2654 | 25.1866 | 3265 |
| 1733959800 | 25.2654 | 0.06 | 0.26 | 25.2011 | 25.35 | 25.2011 | 3619 |
| 1733873400 | 25.2011 | -0.1 | -0.38 | 25.2976 | 25.32 | 25.2011 | 41057 |
| 1733787000 | 25.2976 | -0.23 | -0.91 | 25.89 | 25.89 | 25.2976 | 810 |
| 1733527800 | 25.5301 | -0.07 | -0.27 | 25.6 | 25.63 | 25.5301 | 26704 |
| 1733441400 | 25.6 | -0 | -0.02 | 25.6042 | 25.6154 | 25.6 | 4992 |
| 1733355000 | 25.6042 | 0.12 | 0.45 | 25.4888 | 25.6042 | 25.4888 | 6392 |
| 1733268600 | 25.4888 | 0 | 0.02 | 25.4848 | 25.5 | 25.41 | 86021 |
| 1733182200 | 25.4848 | -0.07 | -0.27 | 25.554 | 25.56 | 25.47 | 241118 |
| 1732917840 | 25.554 | 0.11 | 0.43 | 25.64 | 25.64 | 25.5176 | 2654 |
| 1732750200 | 25.4434 | -0.09 | -0.34 | 25.61 | 25.61 | 25.4434 | 2147 |
| 1732663800 | 25.5311 | 0.21 | 0.81 | 25.48 | 25.5311 | 25.4 | 1285 |
| 1732577400 | 25.3257 | 0.03 | 0.11 | 25.56 | 25.56 | 25.2794 | 3243 |
| 1732318200 | 25.299 | 0.09 | 0.34 | 25.3 | 25.3 | 25.2897 | 2625 |
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
