Premium
Corgi US War Machine ETF (WR)
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 | 0.6863 | 2.85716664654 | 24.0203 | 24.7066 | 24.0203 | 7808 | 24.04135778 | SP |
| 4 | -1.2534 | -4.8281972265 | 25.96 | 25.96 | 23.26 | 3635 | 24.08135158 | SP |
| 12 | -0.314 | -1.25496590809 | 25.0206 | 26.4 | 23.26 | 2949 | 24.73530725 | SP |
| 26 | -0.314 | -1.25496590809 | 25.0206 | 26.4 | 23.26 | 2949 | 24.73530725 | SP |
| 52 | -0.314 | -1.25496590809 | 25.0206 | 26.4 | 23.26 | 2949 | 24.73530725 | SP |
| 156 | -0.314 | -1.25496590809 | 25.0206 | 26.4 | 23.26 | 2949 | 24.73530725 | SP |
| 260 | -0.314 | -1.25496590809 | 25.0206 | 26.4 | 23.26 | 2949 | 24.73530725 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 24.4811 | 0.04 | 0.18 | 24.4378 | 24.52 | 24.4378 | 10 |
| 1783031400 | 24.4378 | 0.37 | 1.54 | 24.0676 | 24.4378 | 24.0676 | 8 |
| 1782945000 | 24.0676 | 0.03 | 0.11 | 24.65 | 24.65 | 24.0676 | 18 |
| 1782858600 | 24.0411 | 0.02 | 0.09 | 24.0203 | 24.12 | 24.0203 | 31195 |
| 1782772200 | 24.0203 | 0.01 | 0.06 | 24.0054 | 24.1 | 24.0054 | 120 |
| 1782513000 | 24.0054 | 0.06 | 0.26 | 24.43 | 24.43 | 24.0054 | 226 |
| 1782426600 | 23.942 | 0.06 | 0.24 | 23.26 | 23.942 | 23.26 | 16 |
| 1782340200 | 23.885 | -0.45 | -1.85 | 24.334 | 24.334 | 23.85 | 20942 |
| 1782253800 | 24.334 | 0.09 | 0.37 | 24.2446 | 24.334 | 24.2446 | 6 |
| 1782167400 | 24.2446 | -0.07 | -0.27 | 24.83 | 24.83 | 24.14 | 121 |
| 1781821800 | 24.31 | -0.41 | -1.67 | 24.2 | 24.31 | 24.1001 | 9925 |
| 1781735400 | 24.7223 | -0.12 | -0.49 | 24.8449 | 24.99 | 24.7223 | 792 |
| 1781649000 | 24.8449 | -0.1 | -0.41 | 24.9461 | 24.9461 | 24.8449 | 56 |
| 1781562600 | 24.9461 | -0.43 | -1.68 | 25.3723 | 25.3723 | 24.9461 | 16 |
| 1781303400 | 25.3723 | -0.06 | -0.26 | 25.4372 | 25.4372 | 25.3723 | 11 |
| 1781217000 | 25.4372 | 0.14 | 0.55 | 25.2988 | 25.5899 | 25.2988 | 1211 |
| 1781130600 | 25.2988 | 0.08 | 0.30 | 25.2233 | 25.58 | 25.2233 | 103 |
| 1781044200 | 25.2233 | -0.18 | -0.71 | 25.96 | 25.96 | 24.82 | 658 |
| 1780957800 | 25.4039 | 0.1 | 0.41 | 25.3007 | 25.54 | 25.3007 | 20022 |
| 1780698600 | 25.3007 | -0.51 | -1.97 | 25.8096 | 25.8096 | 25.3007 | 8 |
| 1780612200 | 25.8096 | 0.18 | 0.71 | 25.6271 | 25.8096 | 25.6271 | 6077 |
| 1780525800 | 25.6271 | -0.06 | -0.24 | 26.18 | 26.18 | 25.6271 | 19355 |
| 1780439400 | 25.6885 | 0.11 | 0.42 | 25.582 | 25.71 | 25.582 | 13 |
| 1780353000 | 25.582 | 0.1 | 0.40 | 26.16 | 26.16 | 25.582 | 338 |
| 1780093800 | 25.4795 | -0.19 | -0.74 | 25.67 | 25.67 | 25.37 | 811 |
| 1780007400 | 25.67 | 0.36 | 1.43 | 25.3075 | 25.72 | 25.3075 | 1191 |
| 1779921000 | 25.3075 | -0.29 | -1.12 | 25.5941 | 25.5941 | 25.3075 | 53 |
| 1779834600 | 25.5941 | -0.22 | -0.84 | 26.26 | 26.26 | 25.5941 | 83 |
| 1779489000 | 25.8097 | 0.21 | 0.83 | 25.5974 | 25.8097 | 25.5974 | 237 |
| 1779402600 | 25.5974 | -0.24 | -0.92 | 26.4 | 26.4 | 25.5974 | 40 |
| 1779316200 | 25.8348 | -0.23 | -0.87 | 26.0604 | 26.11 | 25.8348 | 807 |
| 1779229800 | 26.0604 | 0.1 | 0.37 | 25.9644 | 26.0604 | 25.83 | 167 |
| 1779143400 | 25.9644 | 0.44 | 1.74 | 26.02 | 26.02 | 25.51 | 1011 |
| 1778884200 | 25.5198 | 0.05 | 0.19 | 25.4705 | 25.55 | 25.45 | 469 |
| 1778797800 | 25.4705 | 0.22 | 0.85 | 25.2546 | 25.49 | 25.2546 | 19 |
| 1778711400 | 25.2546 | -0.07 | -0.28 | 25.3243 | 25.3243 | 25.06 | 400 |
| 1778625000 | 25.3243 | 0.19 | 0.74 | 25.76 | 25.76 | 25.17 | 449 |
| 1778538600 | 25.1389 | 0.48 | 1.94 | 25.26 | 25.26 | 25.1389 | 158 |
| 1778279400 | 24.6599 | 0.04 | 0.17 | 25.22 | 25.22 | 24.6599 | 755 |
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.
