Premium
American Century US Quality Value ETF (VALQ)
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 | 0.8617 | 1.36065056056 | 63.33 | 64.22 | 63.1 | 41294 | 63.99024487 | SP |
| 4 | 1.5817 | 2.52627375819 | 62.61 | 64.22 | 62.43 | 13562 | 63.80287692 | SP |
| 12 | -0.0683 | -0.106286959228 | 64.26 | 64.72 | 60.13 | 12362 | 62.81425141 | SP |
| 26 | 5.1717 | 8.76262283972 | 59.02 | 64.72 | 58.34 | 8850 | 62.19179465 | SP |
| 52 | 9.8317 | 18.086276674 | 54.36 | 64.72 | 52.93 | 7843 | 59.84119923 | SP |
| 156 | 13.7117 | 27.1626386688 | 50.48 | 64.72 | 41.99 | 7702 | 52.81820694 | SP |
| 260 | 20.4717 | 46.8245654163 | 43.72 | 64.72 | 26.78 | 8987 | 49.08342555 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 64.1917 | 0.24 | 0.38 | 64.05 | 64.1917 | 63.9199 | 39514 |
| 1739575800 | 63.951 | -0.22 | -0.34 | 64.17 | 64.22 | 63.8972 | 47110 |
| 1739489400 | 64.1696 | 0.67 | 1.06 | 63.69 | 64.19 | 63.69 | 82036 |
| 1739403000 | 63.495 | -0.16 | -0.25 | 63.1 | 63.5168 | 63.1 | 4775 |
| 1739316600 | 63.6543 | 0.17 | 0.26 | 63.33 | 63.6899 | 63.3217 | 31255 |
| 1739230200 | 63.4874 | 0.28 | 0.44 | 63.44 | 63.5699 | 63.34 | 5450 |
| 1738971000 | 63.2072 | -0.38 | -0.60 | 63.77 | 63.79 | 63.2072 | 2055 |
| 1738884600 | 63.5865 | -0.07 | -0.11 | 63.84 | 63.84 | 63.39 | 5967 |
| 1738798200 | 63.655 | 0.32 | 0.50 | 63.25 | 63.6711 | 63.1263 | 3345 |
| 1738711800 | 63.3352 | 0.24 | 0.37 | 62.85 | 63.34 | 62.85 | 5619 |
| 1738625400 | 63.1 | -0.41 | -0.64 | 62.45 | 63.3499 | 62.43 | 3178 |
| 1738366200 | 63.5051 | -0.29 | -0.45 | 63.84 | 64.0633 | 63.39 | 8093 |
| 1738279800 | 63.7938 | 0.43 | 0.67 | 63.25 | 63.9366 | 63.25 | 6353 |
| 1738193400 | 63.3687 | -0.04 | -0.07 | 63.48 | 63.5902 | 63.28 | 2799 |
| 1738107000 | 63.411 | -0.2 | -0.31 | 63.5 | 63.5448 | 63.31 | 14753 |
| 1738020600 | 63.6104 | 0.21 | 0.34 | 62.89 | 63.6679 | 62.89 | 8027 |
| 1737761400 | 63.3957 | 0.43 | 0.69 | 63.44 | 63.4999 | 63.305 | 2833 |
| 1737675000 | 62.9626 | 0 | 0.00 | 62.9626 | 62.9626 | 62.9626 | 0 |
| 1737588600 | 62.9626 | 0.09 | 0.14 | 63.16 | 63.16 | 62.9626 | 3288 |
| 1737502200 | 62.875 | 0.66 | 1.06 | 62.77 | 62.9082 | 62.7209 | 4824 |
| 1737156600 | 62.2149 | 0.36 | 0.57 | 62.41 | 62.41 | 62.18 | 4306 |
| 1737070200 | 61.8598 | 0.32 | 0.53 | 61.65 | 61.9013 | 61.5457 | 4718 |
| 1736983800 | 61.5358 | 0.61 | 1.01 | 61.44 | 61.75 | 61.44 | 1350 |
| 1736897400 | 60.9226 | 0.31 | 0.52 | 60.81 | 61 | 60.59 | 5663 |
| 1736811000 | 60.61 | 0.18 | 0.30 | 60.16 | 60.62 | 60.13 | 10945 |
| 1736551800 | 60.43 | -0.89 | -1.45 | 60.95 | 60.95 | 60.36 | 14038 |
| 1736379000 | 61.3183 | 0.19 | 0.30 | 61.15 | 61.3183 | 60.88 | 10504 |
| 1736292600 | 61.132 | -0.15 | -0.24 | 61.39 | 61.51 | 60.978 | 20791 |
| 1736206200 | 61.2814 | 0.01 | 0.02 | 61.65 | 61.77 | 61.1888 | 4790 |
| 1735947000 | 61.2691 | 0.41 | 0.68 | 60.96 | 61.31 | 60.96 | 5865 |
| 1735860600 | 60.8557 | -0.14 | -0.23 | 61.27 | 61.41 | 60.65 | 8791 |
| 1735687800 | 60.9934 | -0.08 | -0.14 | 61.42 | 61.42 | 60.89 | 7257 |
| 1735601400 | 61.0781 | -0.63 | -1.02 | 61.29 | 61.29 | 60.64 | 5255 |
| 1735342200 | 61.7073 | -0.53 | -0.85 | 61.94 | 61.94 | 61.625 | 481 |
| 1735255800 | 62.2394 | 0.15 | 0.25 | 61.8 | 62.2872 | 61.8 | 9114 |
| 1735077840 | 62.0856 | 0.46 | 0.74 | 61.58 | 62.0856 | 61.58 | 728 |
| 1734996600 | 61.6284 | 0.11 | 0.18 | 61.47 | 61.6284 | 61.093 | 14497 |
| 1734737400 | 61.52 | 0.55 | 0.90 | 60.8081 | 61.86 | 60.8081 | 6914 |
| 1734651000 | 60.97 | -0.31 | -0.50 | 61.5982 | 61.6 | 60.13 | 57989 |
| 1734564600 | 61.278 | -1.44 | -2.30 | 62.72 | 62.82 | 61.278 | 49108 |
| 1734478200 | 62.72 | -0.45 | -0.71 | 62.53 | 62.79 | 62.53 | 5175 |
| 1734391800 | 63.17 | -0.14 | -0.22 | 63.21 | 63.4998 | 63.14 | 4440 |
| 1734132600 | 63.31 | -0.12 | -0.19 | 63.2447 | 63.31 | 63.21 | 2283 |
| 1734046200 | 63.43 | -0.16 | -0.24 | 63.55 | 63.6368 | 63.43 | 10173 |
| 1733959800 | 63.5857 | -0.09 | -0.15 | 63.78 | 63.875 | 63.58 | 72480 |
| 1733873400 | 63.68 | -0.16 | -0.25 | 63.63 | 63.8894 | 63.63 | 7875 |
| 1733787000 | 63.84 | -0.51 | -0.80 | 64.43 | 64.43 | 63.84 | 5449 |
| 1733527800 | 64.3528 | 0.05 | 0.08 | 64.39 | 64.45 | 64.29 | 3725 |
| 1733441400 | 64.3 | -0.19 | -0.29 | 64.47 | 64.47 | 64.279 | 7445 |
| 1733355000 | 64.489999 | 0.16 | 0.25 | 64.269999 | 64.489999 | 64.17 | 9016 |
| 1733268600 | 64.3306 | -0.3 | -0.47 | 64.51 | 64.51 | 64.2917 | 3946 |
| 1733182200 | 64.6348 | 0.04 | 0.07 | 64.489999 | 64.679 | 64.400999 | 9238 |
| 1732917840 | 64.59 | 0.25 | 0.39 | 64.379999 | 64.72 | 64.379999 | 4616 |
| 1732750200 | 64.34 | -0.13 | -0.20 | 64.66 | 64.68 | 64.305 | 10063 |
| 1732663800 | 64.4668 | 0.06 | 0.09 | 64.26 | 64.4668 | 64.16 | 4500 |
| 1732577400 | 64.4067 | 0.49 | 0.76 | 64.39 | 64.69 | 64.37 | 3659 |
| 1732318200 | 63.9206 | 0.74 | 1.17 | 63.15 | 63.9206 | 63.15 | 5413 |
| 1732231800 | 63.18 | 0.83 | 1.34 | 62.42 | 63.2 | 62.36 | 9033 |
| 1732145400 | 62.3456 | -0 | -0.00 | 62.12 | 62.3456 | 61.9411 | 6792 |
| 1732059000 | 62.3484 | -0.08 | -0.13 | 61.94 | 62.46 | 61.94 | 2400 |
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
