Premium
Simplify Volt TSLA Revolution ETF (VCAR)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 23.85 | 23.85 | 23.85 | 0 | 0 | SP |
| 4 | 0 | 0 | 23.85 | 23.85 | 23.85 | 0 | 0 | SP |
| 12 | 5.57 | 30.4704595186 | 18.28 | 30.39 | 17.01 | 23987 | 24.45311589 | SP |
| 26 | 13.55 | 131.553398058 | 10.3 | 30.39 | 9.79 | 14934 | 21.88452947 | SP |
| 52 | 13.73 | 135.671936759 | 10.12 | 30.39 | 9.0901 | 9186 | 19.82354102 | SP |
| 156 | 11.64 | 95.3316953317 | 12.21 | 30.39 | 5.29 | 5682 | 15.10949772 | SP |
| 260 | 11.21 | 88.6867088608 | 12.64 | 30.39 | 5.29 | 7848 | 15.07442101 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1739403000 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1739316600 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1739230200 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1738971000 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1738884600 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1738798200 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1738711800 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1738625400 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1738366200 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1738279800 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1738193400 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1738107000 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1738020600 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1737761400 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1737675000 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1737588600 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1737502200 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1737156600 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1737070200 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1736983800 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1736897400 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1736811000 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1736551800 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1736379000 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1736292600 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1736206200 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1735947000 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1735860600 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1735687800 | 23.85 | -0.44 | -1.81 | 24.83 | 24.83 | 23.7 | 25686 |
| 1735601400 | 24.29 | -0.93 | -3.69 | 24.11 | 24.834 | 24.11 | 29954 |
| 1735342200 | 25.22 | -1.27 | -4.79 | 26.02 | 26.0707 | 24.8045 | 30842 |
| 1735255800 | 26.49 | -0.42 | -1.54 | 26.95 | 27.15 | 26.46 | 26331 |
| 1735077840 | 26.9056 | 1.63 | 6.43 | 25.21 | 27 | 25.21 | 26359 |
| 1734996600 | 25.28 | -0.03 | -0.12 | 25.56 | 25.56 | 24.46 | 39115 |
| 1734737400 | 25.31 | -0.87 | -3.32 | 25.365 | 26.09 | 25.12 | 55123 |
| 1734651000 | 26.18 | 0.04 | 0.15 | 27.11 | 27.4 | 25.042 | 71249 |
| 1734564600 | 26.14 | -3.62 | -12.16 | 28.66 | 30.39 | 24.79 | 94190 |
| 1734478200 | 29.76 | 1.45 | 5.12 | 29.27 | 30.06 | 27.8 | 115199 |
| 1734391800 | 28.31 | 2.27 | 8.70 | 26.8 | 28.31 | 26.07 | 121990 |
| 1734132600 | 26.045 | 1.41 | 5.70 | 24.75 | 26.06 | 24.3001 | 80207 |
| 1734046200 | 24.64 | -0.64 | -2.53 | 25.3816 | 25.795 | 24.44 | 68033 |
| 1733959800 | 25.28 | 2.35 | 10.25 | 24.01 | 25.28 | 23.16 | 62623 |
| 1733873400 | 22.93 | 1.1 | 5.04 | 22.535 | 23.6592 | 22.535 | 78162 |
| 1733787000 | 21.83 | 0.22 | 1.02 | 22.43 | 23.32 | 20.7301 | 49371 |
| 1733527800 | 21.61 | 1.87 | 9.46 | 20.64 | 21.61 | 19.89 | 67442 |
| 1733441400 | 19.7431 | 1.13 | 6.05 | 18.69 | 20.16 | 18.69 | 31894 |
| 1733355000 | 18.6173 | 0.66 | 3.68 | 18.02 | 18.6173 | 17.8599 | 15628 |
| 1733268600 | 17.9571 | -0.62 | -3.32 | 17.9 | 18.3 | 17.74 | 24816 |
| 1733182200 | 18.5738 | 0.65 | 3.65 | 17.92 | 18.72 | 17.92 | 16908 |
| 1732917840 | 17.92 | 0.69 | 4.02 | 17.51 | 17.92 | 17.47 | 14382 |
| 1732750200 | 17.2274 | -0.31 | -1.78 | 17.54 | 17.75 | 17.01 | 17283 |
| 1732663800 | 17.54 | -0.27 | -1.52 | 19.59 | 19.59 | 17.4 | 28748 |
| 1732577400 | 17.81 | -1.39 | -7.24 | 19.94 | 19.94 | 17.81 | 33840 |
| 1732318200 | 19.2 | 1.15 | 6.37 | 17.9396 | 19.42 | 17.9396 | 34277 |
| 1732231800 | 18.05 | -0.25 | -1.37 | 18.85 | 18.85 | 17.8 | 27337 |
| 1732145400 | 18.3 | -0.31 | -1.66 | 18.86 | 18.86 | 17.64 | 24619 |
| 1732059000 | 18.6095 | 0.48 | 2.64 | 17.91 | 18.6199 | 17.91 | 20880 |
| 1731972600 | 18.13 | 0.89 | 5.17 | 18.5 | 18.8 | 17.865 | 62991 |
| 1731713400 | 17.239 | 0.64 | 3.83 | 16.6 | 17.4 | 16.6 | 32733 |
| 1731627000 | 16.6032 | -0.83 | -4.74 | 17.55 | 17.55 | 16.6 | 22184 |
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
