Premium
Hypatia Women Ceo ETF (WCEO)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1934 | -3.10377113134 | 38.45 | 38.45 | 36.76 | 1000 | 37.2742499 | SP |
| 4 | 0.7666 | 2.10084954782 | 36.49 | 38.45 | 35.86 | 1486 | 36.94684746 | SP |
| 12 | 3.6366 | 10.8167757287 | 33.62 | 38.45 | 32.5918 | 1154 | 35.98135647 | SP |
| 26 | 3.8766 | 11.6135410425 | 33.38 | 38.45 | 32.5918 | 1224 | 34.85976017 | SP |
| 52 | 8.6666 | 30.3133962924 | 28.59 | 38.45 | 28.5899 | 1004 | 33.71563909 | SP |
| 156 | 11.9666 | 47.3175168051 | 25.29 | 38.45 | 23.2218 | 661 | 31.19570986 | SP |
| 260 | 11.5266 | 44.7982899339 | 25.73 | 38.45 | 23.2218 | 758 | 29.89798251 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 37.2566 | 0.33 | 0.89 | 37.15 | 37.2566 | 37.15 | 193 |
| 1781735400 | 36.9264 | -0.41 | -1.11 | 37.23 | 37.54 | 36.9264 | 1117 |
| 1781649000 | 37.3395 | -0.11 | -0.29 | 36.76 | 37.55 | 36.76 | 686 |
| 1781562600 | 37.4475 | 0.05 | 0.12 | 38.45 | 38.45 | 37.4475 | 2004 |
| 1781303400 | 37.4011 | 0.25 | 0.67 | 38.07 | 38.07 | 37.4011 | 1198 |
| 1781217000 | 37.1509 | 0.7 | 1.92 | 35.86 | 37.1509 | 35.86 | 81 |
| 1781130600 | 36.4527 | -0.25 | -0.69 | 37.44 | 37.44 | 36.4527 | 446 |
| 1781044200 | 36.7064 | 0.18 | 0.49 | 36.685 | 37.01 | 36.3499 | 1490 |
| 1780957800 | 36.5281 | 0.01 | 0.04 | 37.49 | 37.49 | 36.5281 | 1530 |
| 1780698600 | 36.5139 | -0.56 | -1.52 | 37.5 | 37.5 | 36.47 | 164 |
| 1780612200 | 37.0786 | 0.36 | 0.98 | 36.56 | 37.185 | 36.56 | 8068 |
| 1780525800 | 36.7178 | -0.3 | -0.81 | 37.71 | 37.71 | 36.66 | 2614 |
| 1780439400 | 37.0165 | 0.07 | 0.20 | 36.84 | 37.0165 | 36.84 | 672 |
| 1780353000 | 36.9416 | 0.15 | 0.39 | 37.51 | 37.51 | 36.7 | 1384 |
| 1780093800 | 36.7965 | 0.15 | 0.42 | 36.805 | 36.805 | 36.7799 | 3320 |
| 1780007400 | 36.6436 | 0.07 | 0.20 | 36.25 | 36.7 | 36.25 | 619 |
| 1779921000 | 36.5717 | -0.04 | -0.12 | 37.32 | 37.32 | 36.5717 | 332 |
| 1779834600 | 36.6159 | 0.53 | 1.47 | 36.49 | 36.63 | 36.49 | 823 |
| 1779489000 | 36.0857 | 0.31 | 0.86 | 36.58 | 36.58 | 36.05 | 989 |
| 1779402600 | 35.777 | 0.14 | 0.38 | 35.56 | 35.777 | 35.46 | 117 |
| 1779316200 | 35.6411 | 0.58 | 1.67 | 35 | 35.6411 | 35 | 40 |
| 1779229800 | 35.0566 | -0.29 | -0.83 | 35.99 | 35.99 | 35.0566 | 2476 |
| 1779143400 | 35.3484 | 0.12 | 0.33 | 35.93 | 35.93 | 35.25 | 890 |
| 1778884200 | 35.2308 | -0.35 | -0.97 | 35.335 | 35.335 | 35.2308 | 267 |
| 1778797800 | 35.5774 | 0.13 | 0.37 | 35.43 | 35.65 | 35.43 | 469 |
| 1778711400 | 35.4448 | -0.09 | -0.27 | 35 | 35.58 | 35 | 5206 |
| 1778625000 | 35.5394 | -0.2 | -0.55 | 35.73 | 35.73 | 35.38 | 777 |
| 1778538600 | 35.7364 | -0.19 | -0.54 | 36.42 | 36.42 | 35.7364 | 697 |
| 1778279400 | 35.93 | -0.07 | -0.18 | 36.59 | 36.59 | 35.9299 | 1145 |
| 1778193000 | 35.9951 | -0.3 | -0.84 | 36.81 | 36.81 | 35.95 | 1722 |
| 1778106600 | 36.2992 | 0.29 | 0.80 | 36.5 | 36.5 | 36.2992 | 337 |
| 1778020200 | 36.0105 | 0.13 | 0.35 | 36.37 | 36.37 | 36.0105 | 86 |
| 1777933800 | 35.8855 | -0.3 | -0.82 | 36.5 | 36.5 | 35.8855 | 2329 |
| 1777674600 | 36.1837 | 0.11 | 0.31 | 36.5 | 36.5 | 36.165 | 2195 |
| 1777588200 | 36.0721 | 0.5 | 1.41 | 35.6 | 36.12 | 35.6 | 275 |
| 1777501800 | 35.5692 | -0.18 | -0.52 | 36.5 | 36.5 | 35.49 | 489 |
| 1777415400 | 35.7536 | -0.12 | -0.35 | 35.97 | 36.14 | 35.6894 | 7502 |
| 1777329000 | 35.8778 | -0 | -0.01 | 36.5 | 36.5 | 35.8778 | 366 |
| 1777069800 | 35.8817 | 0.22 | 0.62 | 36.4 | 36.4 | 35.8817 | 1072 |
| 1776983400 | 35.6595 | -0.3 | -0.84 | 36.22 | 36.22 | 35.6595 | 254 |
| 1776897000 | 35.9607 | 0.02 | 0.04 | 36.04 | 36.04 | 35.9607 | 17 |
| 1776810600 | 35.9446 | -0.26 | -0.71 | 36 | 36.17 | 35.9446 | 321 |
| 1776724200 | 36.2009 | 0.29 | 0.82 | 36.41 | 36.41 | 36.17 | 156 |
| 1776465000 | 35.9067 | 0.64 | 1.80 | 36.08 | 36.16 | 35.9067 | 97 |
| 1776378600 | 35.2702 | 0.2 | 0.57 | 35.76 | 35.76 | 35.22 | 223 |
| 1776292200 | 35.0709 | 0.26 | 0.76 | 35.44 | 35.44 | 35.0709 | 121 |
| 1776205800 | 34.8074 | 0.23 | 0.66 | 35.21 | 35.21 | 34.8074 | 595 |
| 1776119400 | 34.5804 | 0.44 | 1.30 | 34.54 | 34.5804 | 34.2 | 237 |
| 1775860200 | 34.1378 | -0.36 | -1.03 | 34.5 | 34.51 | 34.08 | 240 |
| 1775773800 | 34.4948 | 0.01 | 0.02 | 34.91 | 34.91 | 34.23 | 1182 |
| 1775687400 | 34.4878 | 0.82 | 2.44 | 34.39 | 34.605 | 34.39 | 1347 |
| 1775601000 | 33.6677 | -0.04 | -0.13 | 34.22 | 34.22 | 33.54 | 1077 |
| 1775514600 | 33.7102 | 0.12 | 0.35 | 34.23 | 34.23 | 33.645 | 2469 |
| 1775169000 | 33.5921 | 0.1 | 0.31 | 33.28 | 33.5921 | 33.28 | 62 |
| 1775082600 | 33.4883 | 0.2 | 0.61 | 34.11 | 34.11 | 33.4883 | 141 |
| 1774996200 | 33.2851 | 0.69 | 2.13 | 32.85 | 33.29 | 32.85 | 197 |
| 1774909800 | 32.5918 | -0.09 | -0.26 | 33.62 | 33.62 | 32.5918 | 853 |
| 1774650600 | 32.677 | -0.61 | -1.82 | 33 | 33 | 32.677 | 491 |
| 1774564200 | 33.283 | -0.22 | -0.66 | 33.369999 | 33.369999 | 33.283 | 220 |
| 1774477800 | 33.5038 | 0.22 | 0.65 | 33.56 | 33.66 | 33.5038 | 2324 |
| 1774391400 | 33.2866 | 0.06 | 0.18 | 33.299999 | 33.36 | 33.2866 | 464 |
| 1774305000 | 33.2263 | 0.59 | 1.81 | 33.18 | 33.47 | 33.18 | 1107 |
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.
