Premium
Cambria Value and Momentum ETF (VAMO)
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 | -0.0063 | -0.0176668536175 | 35.66 | 36.24 | 35.579 | 7738 | 36.00346282 | SP |
| 4 | 0.5137 | 1.46186681844 | 35.14 | 36.31 | 35.14 | 79492 | 35.46887569 | SP |
| 12 | 0.3187 | 0.901938587802 | 35.335 | 36.31 | 34.67 | 45760 | 35.53171429 | SP |
| 26 | 1.4137 | 4.12879672897 | 34.24 | 36.34 | 33.9 | 24207 | 35.52554301 | SP |
| 52 | 5.2837 | 17.3977609483 | 30.37 | 36.34 | 29.95 | 14481 | 35.03872773 | SP |
| 156 | 10.0537 | 39.272265625 | 25.6 | 36.34 | 24.575 | 8770 | 31.78170434 | SP |
| 260 | 10.6337 | 42.5007993605 | 25.02 | 36.34 | 21.87 | 14130 | 28.38017707 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 35.6537 | -0.16 | -0.45 | 35.98 | 35.98 | 35.579 | 1395 |
| 1782945000 | 35.8137 | -0.12 | -0.32 | 35.82 | 36.1 | 35.8137 | 4234 |
| 1782858600 | 35.93 | -0.1 | -0.29 | 35.99 | 36.12 | 35.9 | 17133 |
| 1782772200 | 36.033 | -0.21 | -0.57 | 36.21 | 36.21 | 36.033 | 5770 |
| 1782513000 | 36.24 | 0.29 | 0.81 | 35.82 | 36.24 | 35.82 | 8678 |
| 1782426600 | 35.9475 | 0.27 | 0.75 | 35.66 | 36.08 | 35.66 | 2877 |
| 1782340200 | 35.68 | 0.16 | 0.44 | 35.27 | 35.6994 | 35.27 | 3135 |
| 1782253800 | 35.5225 | -0.14 | -0.39 | 35.4 | 35.67 | 35.4 | 1016 |
| 1782167400 | 35.6606 | 0.19 | 0.54 | 35.41 | 35.72 | 35.41 | 1000 |
| 1781821800 | 35.47 | 0.02 | 0.06 | 35.6 | 35.6 | 35.39 | 764 |
| 1781735400 | 35.45 | 0.02 | 0.04 | 35.51 | 35.83 | 35.3301 | 1620 |
| 1781649000 | 35.4346 | -0.22 | -0.60 | 35.66 | 35.66 | 35.4346 | 726 |
| 1781562600 | 35.65 | -0.47 | -1.29 | 36.17 | 36.17 | 35.64 | 2323 |
| 1781303400 | 36.1162 | 0.18 | 0.51 | 35.9334 | 36.31 | 35.86 | 4486 |
| 1781217000 | 35.9334 | 0.43 | 1.20 | 35.71 | 35.9334 | 35.655 | 2295 |
| 1781130600 | 35.5076 | 0.01 | 0.01 | 35.47 | 35.88 | 35.47 | 8417 |
| 1781044200 | 35.5025 | 0.05 | 0.14 | 35.54 | 35.54 | 35.25 | 867 |
| 1780957800 | 35.4511 | 0.22 | 0.63 | 35.49 | 35.6 | 35.38 | 1441703 |
| 1780698600 | 35.2303 | -0.19 | -0.54 | 35.26 | 35.3499 | 35.17 | 2607 |
| 1780612200 | 35.42 | 0.27 | 0.78 | 35.14 | 35.57 | 35.14 | 702 |
| 1780525800 | 35.1452 | 0.02 | 0.04 | 35.02 | 35.19 | 35.02 | 2515 |
| 1780439400 | 35.13 | 0.25 | 0.73 | 34.9 | 35.3 | 34.9 | 9775 |
| 1780353000 | 34.8756 | -0.09 | -0.26 | 34.84 | 34.905 | 34.8 | 1370 |
| 1780093800 | 34.967 | -0.13 | -0.37 | 35.1 | 35.1 | 34.967 | 2701 |
| 1780007400 | 35.0952 | -0.11 | -0.30 | 35.15 | 35.15 | 35.0952 | 146 |
| 1779921000 | 35.2023 | -0.14 | -0.39 | 35.22 | 35.3 | 35.2023 | 406 |
| 1779834600 | 35.3416 | 0.24 | 0.69 | 35.19 | 35.365 | 35.19 | 1164 |
| 1779489000 | 35.0998 | 0.13 | 0.37 | 35.04 | 35.115 | 35.04 | 1795 |
| 1779402600 | 34.9711 | -0.03 | -0.07 | 34.86 | 35.03 | 34.76 | 6466 |
| 1779316200 | 34.9967 | 0.25 | 0.72 | 34.81 | 34.9967 | 34.81 | 757 |
| 1779229800 | 34.7481 | -0.16 | -0.46 | 34.84 | 34.84 | 34.67 | 176 |
| 1779143400 | 34.91 | 0.1 | 0.29 | 34.84 | 34.99 | 34.84 | 29908 |
| 1778884200 | 34.8085 | -0.21 | -0.59 | 34.78 | 34.93 | 34.69 | 2233 |
| 1778797800 | 35.0147 | 0.14 | 0.39 | 34.96 | 35.0147 | 34.886 | 457 |
| 1778711400 | 34.8794 | -0.27 | -0.77 | 35.15 | 35.15 | 34.82 | 2093 |
| 1778625000 | 35.1514 | -0.08 | -0.23 | 35.235 | 35.235 | 35.02 | 810 |
| 1778538600 | 35.2313 | -0.09 | -0.25 | 35.32 | 35.4 | 35.23 | 1878 |
| 1778279400 | 35.32 | 0.25 | 0.71 | 35.25 | 35.32 | 34.99 | 3111 |
| 1778193000 | 35.07 | -0.48 | -1.35 | 35.61 | 35.61 | 35.066 | 1144 |
| 1778106600 | 35.55 | -0.39 | -1.08 | 36.01 | 36.01 | 35.55 | 1463 |
| 1778020200 | 35.937 | 0.41 | 1.15 | 35.58 | 36.06 | 35.58 | 7070 |
| 1777933800 | 35.53 | -0.13 | -0.37 | 35.53 | 35.81 | 35.51 | 1941 |
| 1777674600 | 35.6634 | -0.13 | -0.35 | 35.7 | 35.91 | 35.02 | 1033261 |
| 1777588200 | 35.79 | 0.33 | 0.93 | 35.4614 | 35.82 | 35.4614 | 4098 |
| 1777501800 | 35.4614 | -0.14 | -0.39 | 35.73 | 35.73 | 35.46 | 2944 |
| 1777415400 | 35.601 | -0.12 | -0.34 | 35.64 | 35.73 | 35.595 | 1382 |
| 1777329000 | 35.7221 | 0.22 | 0.62 | 35.52 | 35.7221 | 35.52 | 320 |
| 1777069800 | 35.5025 | -0.14 | -0.38 | 35.64 | 35.6699 | 35.41 | 385 |
| 1776983400 | 35.6392 | 0.14 | 0.39 | 35.43 | 35.6392 | 35.43 | 301 |
| 1776897000 | 35.5019 | 0.05 | 0.14 | 35.68 | 35.68 | 35.425 | 292 |
| 1776810600 | 35.4527 | 0.22 | 0.62 | 35.28 | 35.515 | 35.28 | 1785 |
| 1776724200 | 35.2351 | 0.18 | 0.51 | 35.02 | 35.3084 | 35.02 | 1411 |
| 1776465000 | 35.0564 | 0.06 | 0.18 | 35.05 | 35.09 | 34.8 | 1289 |
| 1776378600 | 34.9944 | 0.08 | 0.23 | 34.95 | 35.11 | 34.925 | 1548 |
| 1776292200 | 34.9124 | -0.18 | -0.51 | 35.09 | 35.11 | 34.9124 | 5596 |
| 1776205800 | 35.0918 | -0.15 | -0.42 | 35.27 | 35.34 | 35.0918 | 1441 |
| 1776119400 | 35.2407 | 0.1 | 0.30 | 35.11 | 35.2407 | 35.11 | 3842 |
| 1775860200 | 35.1365 | -0.24 | -0.67 | 35.34 | 35.34 | 35.09 | 2490 |
| 1775773800 | 35.3746 | -0.11 | -0.30 | 35.335 | 35.565 | 35.335 | 1948 |
| 1775687400 | 35.48 | 0.02 | 0.05 | 35.85 | 35.85 | 35.27 | 3336 |
| 1775601000 | 35.461 | -0.08 | -0.22 | 35.36 | 35.62 | 35.36 | 2401 |
| 1775514600 | 35.54 | 0.07 | 0.20 | 35.45 | 35.54 | 35.295 | 5650 |
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.
