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 | 1.1145 | 1.63033937975 | 68.36 | 69.839 | 68.36 | 3028 | 69.25815019 | SP |
| 4 | 0.0445 | 0.0640933314129 | 69.43 | 70.25 | 67.72 | 4811 | 69.05813666 | SP |
| 12 | 3.9445 | 6.01938043644 | 65.53 | 70.25 | 64.76 | 6582 | 67.34922069 | SP |
| 26 | 2.9945 | 4.5043622142 | 66.48 | 70.25 | 64.04 | 13134 | 67.56455749 | SP |
| 52 | 7.4645 | 12.0375745847 | 62.01 | 70.25 | 60.8 | 10452 | 66.49764758 | SP |
| 156 | 19.6945 | 39.5630775412 | 49.78 | 70.25 | 46.5849 | 9183 | 60.57551349 | SP |
| 260 | 19.6145 | 39.3391496189 | 49.86 | 70.25 | 41.99 | 9282 | 56.08006278 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 69.4745 | -0.24 | -0.34 | 69.31 | 69.99 | 69.31 | 3023 |
| 1782858600 | 69.7115 | 0.22 | 0.31 | 69.45 | 69.839 | 69.45 | 3945 |
| 1782772200 | 69.4952 | 0.31 | 0.45 | 69.51 | 69.579 | 69.04 | 2454 |
| 1782513000 | 69.1818 | 0.08 | 0.11 | 68.78 | 69.27 | 68.78 | 2724 |
| 1782426600 | 69.1043 | 0.57 | 0.83 | 69.38 | 69.59 | 69.1043 | 3833 |
| 1782340200 | 68.5388 | 0.17 | 0.25 | 68.36 | 68.8 | 68.36 | 2186 |
| 1782253800 | 68.3675 | -0.33 | -0.49 | 68.03 | 68.389 | 68.03 | 3771 |
| 1782167400 | 68.7017 | 0.09 | 0.12 | 68.56 | 69.06 | 68.5277 | 3748 |
| 1781821800 | 68.6164 | 0.17 | 0.25 | 68.91 | 68.91 | 68.615 | 4213 |
| 1781735400 | 68.447 | -1.17 | -1.68 | 69.57 | 69.59 | 68.345 | 4200 |
| 1781649000 | 69.6156 | -0.18 | -0.26 | 69.96 | 70.2481 | 69.6146 | 3321 |
| 1781562600 | 69.795 | 0.19 | 0.27 | 70.25 | 70.25 | 69.795 | 2266 |
| 1781303400 | 69.6038 | 0.45 | 0.66 | 69.23 | 69.755 | 69.08 | 12032 |
| 1781217000 | 69.15 | 1.13 | 1.67 | 68.28 | 69.26 | 68.28 | 8922 |
| 1781130600 | 68.0174 | -0.55 | -0.81 | 68.5 | 68.94 | 67.94 | 6530 |
| 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 |
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.
