Premium
Cambria US EW ETF (USEW)
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 | 1.4606 | 2.6931147275 | 54.2346 | 55.71 | 53.56 | 321 | 54.37294816 | SP |
| 4 | 3.1952 | 6.0860952381 | 52.5 | 55.71 | 52.5 | 344 | 54.69955307 | SP |
| 12 | 7.1052 | 14.6227618852 | 48.59 | 55.71 | 47.7025 | 980 | 51.44139623 | SP |
| 26 | 5.2622 | 10.4340412032 | 50.433 | 55.71 | 47.7025 | 3450 | 51.30145304 | SP |
| 52 | 5.2622 | 10.4340412032 | 50.433 | 55.71 | 47.7025 | 3450 | 51.30145304 | SP |
| 156 | 5.2622 | 10.4340412032 | 50.433 | 55.71 | 47.7025 | 3450 | 51.30145304 | SP |
| 260 | 5.2622 | 10.4340412032 | 50.433 | 55.71 | 47.7025 | 3450 | 51.30145304 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562600 | 55.6952 | 0.74 | 1.35 | 54.9512 | 55.71 | 54.9512 | 13 |
| 1781303400 | 54.9512 | 0.37 | 0.68 | 54.5816 | 54.96 | 54.5816 | 551 |
| 1781217000 | 54.5816 | 0.92 | 1.72 | 53.6577 | 54.5816 | 53.6577 | 341 |
| 1781130600 | 53.6577 | -0.64 | -1.18 | 54.2996 | 54.2996 | 53.6577 | 554 |
| 1781044200 | 54.2996 | 0.06 | 0.12 | 54.2346 | 54.2996 | 53.56 | 146 |
| 1780957800 | 54.2346 | 0.01 | 0.02 | 54.2211 | 54.2346 | 54.2211 | 9 |
| 1780698600 | 54.2211 | -1.1 | -1.98 | 55.3171 | 55.3171 | 54.2211 | 9 |
| 1780612200 | 55.3171 | 0.32 | 0.58 | 55.0004 | 55.3171 | 55.0004 | 10 |
| 1780525800 | 55.0004 | -0.23 | -0.42 | 55.2315 | 55.2315 | 55.0004 | 3307 |
| 1780439400 | 55.2315 | 0.19 | 0.34 | 55.042 | 55.235 | 55.042 | 259 |
| 1780353000 | 55.042 | 0.06 | 0.11 | 54.9803 | 55.042 | 54.9803 | 9 |
| 1780093800 | 54.9803 | 0.16 | 0.28 | 54.8247 | 54.9803 | 54.8247 | 10 |
| 1780007400 | 54.8247 | 0.25 | 0.46 | 54.5719 | 54.8247 | 54.5719 | 9 |
| 1779921000 | 54.5719 | -0.06 | -0.11 | 54.6312 | 54.6312 | 54.5719 | 11 |
| 1779834600 | 54.6312 | 0.37 | 0.68 | 54.264 | 54.6312 | 54.264 | 573 |
| 1779489000 | 54.264 | 0.36 | 0.66 | 52.5 | 54.264 | 52.5 | 10 |
| 1779402600 | 53.9087 | 0.2 | 0.37 | 52.5 | 53.9087 | 52.5 | 685 |
| 1779316200 | 53.7084 | 0.52 | 0.97 | 52.5 | 53.7084 | 52.5 | 10 |
| 1779229800 | 53.1902 | -0.31 | -0.58 | 52.5 | 53.1902 | 52.5 | 11 |
| 1779143400 | 53.5025 | 0.05 | 0.09 | 52.5 | 53.5025 | 52.5 | 9 |
| 1778884200 | 53.454 | -0.61 | -1.13 | 52.5 | 53.454 | 52.5 | 9 |
| 1778797800 | 54.0651 | 0.36 | 0.68 | 52.5 | 54.0651 | 52.5 | 9 |
| 1778711400 | 53.7008 | -0.04 | -0.07 | 52.5 | 53.7008 | 52.5 | 938 |
| 1778625000 | 53.7411 | -0.05 | -0.09 | 52.5 | 53.7411 | 52.5 | 11 |
| 1778538600 | 53.788 | 0.13 | 0.25 | 52.5 | 53.788 | 52.5 | 10 |
| 1778279400 | 53.6538 | 0.25 | 0.48 | 52.5 | 53.6538 | 52.5 | 20 |
| 1778193000 | 53.3991 | -0.42 | -0.79 | 52.5 | 53.3991 | 52.5 | 9 |
| 1778106600 | 53.8238 | 0.48 | 0.90 | 52.5 | 53.8238 | 52.5 | 9 |
| 1778020200 | 53.3454 | 0.41 | 0.78 | 52.5 | 53.3454 | 52.5 | 9 |
| 1777933800 | 52.9329 | -0.26 | -0.48 | 52.5 | 52.9329 | 52.5 | 9 |
| 1777674600 | 53.1879 | 0.05 | 0.10 | 53.1363 | 53.1879 | 53.1363 | 59 |
| 1777588200 | 53.1363 | 0.78 | 1.49 | 52.3548 | 53.1363 | 52.3548 | 9 |
| 1777501800 | 52.3548 | -0 | -0.00 | 52.3551 | 52.3551 | 52.3548 | 10 |
| 1777415400 | 52.3551 | -0.31 | -0.59 | 51.99 | 52.4601 | 51.99 | 456 |
| 1777329000 | 52.666 | -0.01 | -0.01 | 52.6733 | 52.6733 | 52.666 | 87 |
| 1777069800 | 52.6733 | 0.12 | 0.23 | 52.5535 | 52.6733 | 52.5535 | 9 |
| 1776983400 | 52.5535 | -0.05 | -0.10 | 52.6066 | 52.6066 | 52.5535 | 109 |
| 1776897000 | 52.6066 | 0.26 | 0.50 | 52.3451 | 52.62 | 52.3451 | 225 |
| 1776810600 | 52.3451 | -0.32 | -0.61 | 52.6653 | 52.6653 | 52.3451 | 240 |
| 1776724200 | 52.6653 | -0.01 | -0.02 | 52.6757 | 52.68 | 52.63 | 5218 |
| 1776465000 | 52.6757 | 0.63 | 1.21 | 52.0485 | 52.72 | 52.0485 | 27 |
| 1776378600 | 52.0485 | 0.13 | 0.26 | 51.9148 | 52.0485 | 51.91 | 105 |
| 1776292200 | 51.9148 | 0.22 | 0.42 | 51.6989 | 51.9148 | 51.6989 | 15 |
| 1776205800 | 51.6989 | 0.36 | 0.70 | 51.3406 | 51.6989 | 51.3406 | 6374 |
| 1776119400 | 51.3406 | 0.84 | 1.66 | 50.5 | 51.3406 | 50.5 | 6501 |
| 1775860200 | 50.5 | -0.47 | -0.92 | 50.968 | 50.968 | 50.5 | 26837 |
| 1775773800 | 50.968 | 0.18 | 0.35 | 50.7925 | 51 | 50.63 | 384 |
| 1775687400 | 50.7925 | 1.23 | 2.48 | 49.5631 | 50.7925 | 49.5631 | 130 |
| 1775601000 | 49.5631 | -0 | -0.01 | 49 | 49.5631 | 49 | 316 |
| 1775514600 | 49.5657 | 0.22 | 0.45 | 48.97 | 49.5657 | 48.97 | 109 |
| 1775169000 | 49.3437 | 0.09 | 0.19 | 48.18 | 49.3437 | 48.18 | 113 |
| 1775082600 | 49.2493 | 0.37 | 0.76 | 49.185 | 49.2493 | 49.185 | 148 |
| 1774996200 | 48.8801 | 1.18 | 2.47 | 47.78 | 48.8801 | 47.78 | 836 |
| 1774909800 | 47.7025 | -0.33 | -0.70 | 47.8285 | 48.02 | 47.7025 | 730 |
| 1774650600 | 48.0364 | -0.75 | -1.54 | 48.13 | 48.13 | 48.0364 | 107 |
| 1774564200 | 48.7866 | -0.73 | -1.48 | 48.69 | 49.4 | 48.69 | 29 |
| 1774477800 | 49.5182 | 0.26 | 0.53 | 49.2552 | 49.5182 | 49.2552 | 64 |
| 1774391400 | 49.2552 | -0.15 | -0.30 | 48.59 | 49.2552 | 48.59 | 10 |
| 1774305000 | 49.4016 | 0.58 | 1.18 | 48.8262 | 49.43 | 48.8262 | 634 |
| 1774045800 | 48.8262 | -0.71 | -1.44 | 49.54 | 49.54 | 48.8262 | 899 |
| 1773959400 | 49.54 | -0.07 | -0.15 | 48.79 | 49.54 | 48.79 | 373 |
| 1773873000 | 49.613 | -0.71 | -1.41 | 50.3247 | 50.3247 | 49.613 | 106 |
| 1773786600 | 50.3247 | 0.22 | 0.45 | 50.1 | 50.45 | 50.1 | 106 |
| 1773700200 | 50.1 | 0.47 | 0.95 | 49.6293 | 50.17 | 49.6293 | 362 |
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.
