Premium
Applied Finance Valuation Large Cap Etf (VSLU)
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 | -0.4156 | -1.11391047976 | 37.31 | 37.31 | 36.33 | 9698 | 36.68117804 | SP |
| 4 | -0.7406 | -1.96784907666 | 37.635 | 37.98 | 36.33 | 14256 | 37.26427988 | SP |
| 12 | 0.6144 | 1.69349503859 | 36.28 | 37.98 | 35.78 | 18462 | 36.82165905 | SP |
| 26 | 2.5444 | 7.40727802038 | 34.35 | 37.98 | 32.03 | 21404 | 35.41480971 | SP |
| 52 | 7.4944 | 25.4911564626 | 29.4 | 37.98 | 29.16 | 25014 | 33.5623082 | SP |
| 156 | 8.4344 | 29.6359803233 | 28.46 | 37.98 | 21.64 | 13033 | 31.09231408 | SP |
| 260 | 11.8644 | 47.400719137 | 25.03 | 37.98 | 21.64 | 11974 | 30.55938105 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 36.8944 | 0.33 | 0.91 | 36.73 | 36.9699 | 36.7036 | 11717 |
| 1735860600 | 36.5601 | -0.03 | -0.08 | 36.83 | 36.915 | 36.33 | 18387 |
| 1735687800 | 36.59 | -0.2 | -0.54 | 36.81 | 36.81 | 36.55 | 6514 |
| 1735601400 | 36.7879 | -0.48 | -1.29 | 36.72 | 36.91 | 36.58 | 11115 |
| 1735342200 | 37.27 | -0.28 | -0.75 | 37.31 | 37.31 | 36.9601 | 2775 |
| 1735255800 | 37.55 | 0.13 | 0.34 | 37.32 | 37.57 | 37.32 | 14118 |
| 1735077840 | 37.4239 | 0.08 | 0.22 | 37.21 | 37.4239 | 37.205 | 6981 |
| 1734996600 | 37.3431 | 0.29 | 0.79 | 37.19 | 37.3431 | 37.04 | 28237 |
| 1734737400 | 37.05 | 0.33 | 0.90 | 36.5 | 37.2789 | 36.5 | 33885 |
| 1734651000 | 36.7189 | 0.07 | 0.19 | 36.9287 | 36.93 | 36.7189 | 21159 |
| 1734564600 | 36.65 | -1.06 | -2.81 | 37.68 | 37.81 | 36.65 | 15462 |
| 1734478200 | 37.7079 | -0.17 | -0.44 | 37.69 | 37.7999 | 37.6 | 8811 |
| 1734391800 | 37.875 | 0.17 | 0.44 | 37.84 | 37.98 | 37.84 | 9833 |
| 1734132600 | 37.7081 | 0.04 | 0.10 | 37.747789 | 37.76 | 37.5973 | 19247 |
| 1734046200 | 37.67 | -0.17 | -0.46 | 37.78 | 37.78 | 37.64 | 14427 |
| 1733959800 | 37.8423 | 0.29 | 0.78 | 37.71 | 37.9 | 37.6465 | 13739 |
| 1733873400 | 37.55 | -0.1 | -0.27 | 37.6092 | 37.61 | 37.495 | 18645 |
| 1733787000 | 37.65 | -0.15 | -0.40 | 37.73 | 37.78 | 37.55 | 7618 |
| 1733527800 | 37.8 | 0.22 | 0.59 | 37.635 | 37.8218 | 37.635 | 5651 |
| 1733441400 | 37.5787 | -0.08 | -0.22 | 37.7 | 37.73 | 37.5787 | 22332 |
| 1733355000 | 37.6599 | 0.16 | 0.43 | 37.61 | 37.709 | 37.5401 | 7181 |
| 1733268600 | 37.4993 | 0.04 | 0.10 | 37.43 | 37.55 | 37.39 | 22002 |
| 1733182200 | 37.461 | 0.05 | 0.14 | 37.25 | 37.54 | 37.25 | 22736 |
| 1732917840 | 37.41 | 0.31 | 0.84 | 37.15 | 37.41 | 37.15 | 3279 |
| 1732750200 | 37.0969 | -0.19 | -0.50 | 37.19 | 37.2193 | 37.01 | 10771 |
| 1732663800 | 37.2823 | 0.27 | 0.74 | 37.11 | 37.3 | 37.06 | 15971 |
| 1732577400 | 37.0084 | 0.19 | 0.51 | 37 | 37.14 | 36.832 | 17226 |
| 1732318200 | 36.819 | 0.08 | 0.21 | 36.72 | 36.9189 | 36.72 | 19392 |
| 1732231800 | 36.7427 | 0.15 | 0.42 | 36.53 | 36.85 | 36.35 | 10427 |
| 1732145400 | 36.5896 | -0.07 | -0.19 | 36.64 | 36.64 | 36.3399 | 6386 |
| 1732059000 | 36.6597 | 0.1 | 0.28 | 36.36 | 36.69 | 36.36 | 7363 |
| 1731972600 | 36.5568 | 0.06 | 0.16 | 36.45 | 36.6034 | 36.35 | 248661 |
| 1731713400 | 36.5 | -0.55 | -1.49 | 36.81 | 36.81 | 36.3625 | 26400 |
| 1731627000 | 37.0529 | -0.18 | -0.48 | 37.26 | 37.26 | 37.0332 | 7952 |
| 1731540600 | 37.2302 | -0.07 | -0.18 | 37.28 | 37.3793 | 37.19 | 25187 |
| 1731454200 | 37.296 | -0 | -0.01 | 37.34 | 37.39 | 37.1785 | 8624 |
| 1731367800 | 37.3 | -0.17 | -0.44 | 37.47 | 37.47 | 37.3 | 9501 |
| 1731108600 | 37.465 | 0.06 | 0.16 | 37.44 | 37.55 | 37.42 | 15672 |
| 1731022200 | 37.4035 | 0.36 | 0.96 | 37.35 | 37.5 | 37.3177 | 5092 |
| 1730935800 | 37.0473 | 0.83 | 2.28 | 36.98 | 37.12 | 36.866 | 11583 |
| 1730849400 | 36.22 | 0.32 | 0.90 | 35.94 | 36.33 | 35.94 | 20856 |
| 1730763000 | 35.8953 | -0.01 | -0.04 | 35.93 | 36.03 | 35.86 | 5044 |
| 1730500200 | 35.91 | 0.13 | 0.36 | 35.94 | 36.16 | 35.9 | 21039 |
| 1730413800 | 35.78 | -0.67 | -1.83 | 36.14 | 36.14 | 35.78 | 36095 |
| 1730327400 | 36.4477 | 0.03 | 0.08 | 36.51 | 36.68 | 36.4463 | 17295 |
| 1730241000 | 36.4187 | -0.02 | -0.06 | 36.3 | 36.54 | 36.25 | 36552 |
| 1730154600 | 36.44 | 0.26 | 0.72 | 36.4 | 36.44 | 36.2705 | 11253 |
| 1729895400 | 36.1793 | -0.07 | -0.19 | 36.36 | 36.4259 | 36.17 | 5850 |
| 1729809000 | 36.2471 | -0.06 | -0.17 | 36.3 | 36.3 | 36.16 | 7134 |
| 1729722600 | 36.31 | -0.34 | -0.93 | 36.47 | 36.52 | 36.1149 | 10197 |
| 1729636200 | 36.6502 | 0.07 | 0.19 | 36.41 | 36.71 | 36.41 | 13483 |
| 1729549800 | 36.5808 | -0.08 | -0.23 | 36.62 | 36.68 | 36.5233 | 17629 |
| 1729290600 | 36.6652 | 0.03 | 0.07 | 36.66 | 36.73 | 36.6 | 4285 |
| 1729204200 | 36.64 | 0.04 | 0.11 | 36.85 | 36.85 | 36.57 | 9092 |
| 1729117800 | 36.6 | 0.2 | 0.55 | 36.4 | 36.62 | 36.4 | 11443 |
| 1729031400 | 36.4 | -0.37 | -1.01 | 36.8 | 36.8 | 36.3601 | 11352 |
| 1728945000 | 36.77 | 0.32 | 0.88 | 36.57 | 36.78 | 36.57 | 3886 |
| 1728685800 | 36.45 | 0.14 | 0.39 | 36.28 | 36.45 | 36.259575 | 29515 |
| 1728599400 | 36.31 | -0.04 | -0.11 | 36.17 | 36.31 | 36.17 | 13557 |
| 1728513000 | 36.35 | 0.32 | 0.89 | 36.06 | 36.35 | 36.05 | 17298 |
| 1728426600 | 36.03 | 0.28 | 0.78 | 35.81 | 36.09 | 35.81 | 15043 |
| 1728340200 | 35.75 | -0.32 | -0.89 | 35.94 | 35.99 | 35.75 | 3721 |
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
