Premium
American Century US Quality Value ETF (VALQ)
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 | -0.8604 | -1.23923376062 | 69.43 | 70.04 | 67.72 | 5454 | 69.10322054 | SP |
| 4 | 2.1396 | 3.22083396056 | 66.43 | 70.04 | 66.185 | 5692 | 68.52176564 | SP |
| 12 | 2.8996 | 4.41541038526 | 65.67 | 70.04 | 64.04 | 9659 | 65.99941502 | SP |
| 26 | 2.5196 | 3.81468584406 | 66.05 | 70.07 | 64.04 | 14659 | 67.43745112 | SP |
| 52 | 6.9696 | 11.3142857143 | 61.6 | 70.07 | 60.64 | 10713 | 66.19223588 | SP |
| 156 | 20.5896 | 42.9128803668 | 47.98 | 70.07 | 46.5849 | 9314 | 60.22564789 | SP |
| 260 | 17.7596 | 34.9529620154 | 50.81 | 70.07 | 41.99 | 9315 | 55.94634359 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 68.5696 | -0.15 | -0.22 | 68.48 | 68.89 | 67.72 | 6234 |
| 1780957800 | 68.7177 | -0.06 | -0.09 | 69.01 | 69.19 | 68.7177 | 5406 |
| 1780698600 | 68.7785 | -0.95 | -1.36 | 69.35 | 69.44 | 68.77 | 3702 |
| 1780612200 | 69.7237 | 0.16 | 0.23 | 69.87 | 70.04 | 69.63 | 7101 |
| 1780525800 | 69.5604 | -0.26 | -0.38 | 69.43 | 69.66 | 69.43 | 4827 |
| 1780439400 | 69.8231 | 0.13 | 0.19 | 69.47 | 69.8391 | 69.47 | 10320 |
| 1780353000 | 69.69 | 0.18 | 0.26 | 69.16 | 69.69 | 69.16 | 6870 |
| 1780093800 | 69.5075 | 0.15 | 0.22 | 69.62 | 69.695 | 69.5075 | 2348 |
| 1780007400 | 69.3536 | 0.27 | 0.39 | 69.27 | 69.5183 | 69.27 | 4866 |
| 1779921000 | 69.0868 | -0.02 | -0.02 | 69.15 | 69.23 | 68.98 | 7580 |
| 1779834600 | 69.1029 | 0.08 | 0.12 | 69.32 | 69.32 | 68.98 | 3821 |
| 1779489000 | 69.0233 | 1.13 | 1.66 | 68.25 | 69.06 | 68.25 | 10571 |
| 1779402600 | 67.8963 | 0.6 | 0.90 | 67.05 | 67.8963 | 67.05 | 3524 |
| 1779316200 | 67.294 | 0.35 | 0.52 | 66.81 | 67.294 | 66.64 | 1034 |
| 1779229800 | 66.944599 | -0.25 | -0.37 | 66.73 | 67.1301 | 66.73 | 5325 |
| 1779143400 | 67.19 | 0.7 | 1.05 | 66.75 | 67.19 | 66.75 | 7437 |
| 1778884200 | 66.4905 | -0.27 | -0.40 | 66.739999 | 66.7783 | 66.47 | 5508 |
| 1778797800 | 66.760099 | 0.29 | 0.43 | 66.79 | 67.14 | 66.73 | 4893 |
| 1778711400 | 66.474199 | -0.13 | -0.20 | 66.43 | 66.5227 | 66.185 | 6786 |
| 1778625000 | 66.6063 | -0.1 | -0.15 | 66.62 | 66.62 | 66.26 | 12399 |
| 1778538600 | 66.7067 | -0.15 | -0.22 | 66.989999 | 66.989999 | 66.519999 | 3910 |
| 1778279400 | 66.8531 | 0.15 | 0.23 | 66.98 | 67 | 66.79 | 10152 |
| 1778193000 | 66.7 | -0.13 | -0.19 | 66.95 | 66.959999 | 66.41 | 6035 |
| 1778106600 | 66.8296 | 0.39 | 0.59 | 66.58 | 66.8926 | 66.58 | 2197 |
| 1778020200 | 66.44 | 0.59 | 0.90 | 65.959999 | 66.55 | 65.92 | 7630 |
| 1777933800 | 65.846999 | -0.71 | -1.07 | 66.28 | 66.4 | 65.8001 | 10207 |
| 1777674600 | 66.5607 | -0.28 | -0.41 | 67.03 | 67.03 | 66.5607 | 4043 |
| 1777588200 | 66.837599 | 1.09 | 1.66 | 65.86 | 66.84 | 65.86 | 4725 |
| 1777501800 | 65.7478 | 0.01 | 0.02 | 65.59 | 65.75 | 65.56 | 14721 |
| 1777415400 | 65.7358 | -0.1 | -0.15 | 66.22 | 66.22 | 65.6806 | 4307 |
| 1777329000 | 65.8328 | -0.21 | -0.31 | 66.069999 | 66.18 | 65.8328 | 1717 |
| 1777069800 | 66.0391 | -0.3 | -0.45 | 66.48 | 66.48 | 65.94 | 10873 |
| 1776983400 | 66.3351 | 0.3 | 0.45 | 66.17 | 66.34 | 66 | 8066 |
| 1776897000 | 66.0398 | -0.25 | -0.38 | 66.67 | 66.67 | 65.959999 | 18267 |
| 1776810600 | 66.2894 | -0.35 | -0.53 | 66.91 | 66.95 | 66.2894 | 8990 |
| 1776724200 | 66.6401 | -0.06 | -0.09 | 66.79 | 66.8 | 66.6401 | 32516 |
| 1776465000 | 66.7012 | 0.71 | 1.08 | 66.129999 | 66.87 | 66.129999 | 9979 |
| 1776378600 | 65.988 | 0.37 | 0.56 | 65.68 | 66.004999 | 65.68 | 10175 |
| 1776292200 | 65.6228 | -0.03 | -0.04 | 65.76 | 65.76 | 65.3936 | 4995 |
| 1776205800 | 65.649699 | 0.18 | 0.27 | 65.43 | 65.649699 | 65.36 | 4676 |
| 1776119400 | 65.469899 | 0.46 | 0.70 | 64.97 | 65.469899 | 64.76 | 3408 |
| 1775860200 | 65.0141 | -0.85 | -1.29 | 66 | 66 | 65.0141 | 7801 |
| 1775773800 | 65.8613 | 0.1 | 0.15 | 65.58 | 65.8613 | 65.45 | 2833 |
| 1775687400 | 65.76 | 1.23 | 1.91 | 65.53 | 65.78 | 65.501999 | 4862 |
| 1775601000 | 64.53 | -0.61 | -0.94 | 65.01 | 65.01 | 64.4 | 138757 |
| 1775514600 | 65.14 | 0.29 | 0.45 | 64.709999 | 65.14 | 64.709999 | 7547 |
| 1775169000 | 64.846999 | -0.01 | -0.02 | 64.54 | 64.846999 | 64.54 | 16250 |
| 1775082600 | 64.86 | -0.16 | -0.25 | 65.03 | 65.08 | 64.79 | 21448 |
| 1774996200 | 65.0214 | 0.85 | 1.32 | 64.64 | 65.0214 | 64.22 | 4655 |
| 1774909800 | 64.1712 | -0.04 | -0.06 | 64.62 | 64.62 | 64.04 | 2231 |
| 1774650600 | 64.209999 | -0.72 | -1.11 | 64.66 | 64.66 | 64.15 | 3034 |
| 1774564200 | 64.93 | -0.28 | -0.43 | 64.9 | 65.54 | 64.87 | 3590 |
| 1774477800 | 65.2072 | 0.34 | 0.52 | 65.349999 | 65.349999 | 65.12 | 4190 |
| 1774391400 | 64.87 | 0.04 | 0.06 | 64.48 | 65.12 | 64.48 | 11668 |
| 1774305000 | 64.83 | 0.45 | 0.70 | 65.069999 | 65.2399 | 64.83 | 3602 |
| 1774045800 | 64.379999 | -0.51 | -0.79 | 64.86 | 64.86 | 64.3562 | 3083 |
| 1773959400 | 64.89 | -0.1 | -0.15 | 64.59 | 64.992599 | 64.59 | 4827 |
| 1773873000 | 64.989999 | -1.04 | -1.58 | 65.67 | 65.67 | 64.989999 | 17693 |
| 1773786600 | 66.0308 | 0.12 | 0.18 | 66.19 | 66.394999 | 66.0308 | 4387 |
| 1773700200 | 65.9122 | 0.4 | 0.61 | 65.98 | 66.065 | 65.79 | 18126 |
| 1773441000 | 65.51 | -0.02 | -0.03 | 65.73 | 65.925 | 65.45 | 5339 |
| 1773354600 | 65.53 | -0.88 | -1.33 | 65.97 | 66.2 | 65.515 | 14803 |
| 1773268200 | 66.41 | -0.33 | -0.49 | 66.629999 | 66.629999 | 66.194999 | 4013 |
| 1773181800 | 66.739999 | -0.68 | -1.01 | 67.08 | 67.17 | 66.59 | 4970 |
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.
