Premium
Corgi AI Cybersecurity ETF (XA)
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 | 3.8576 | 12.2114593226 | 31.59 | 35.4799 | 31.41 | 918 | 32.7921537 | SP |
| 4 | -0.3424 | -0.956691813356 | 35.79 | 36.87 | 31.41 | 1835 | 34.3639236 | SP |
| 12 | 9.3119 | 35.6290437983 | 26.1357 | 36.87 | 26.1357 | 1694 | 32.92289613 | SP |
| 26 | 9.3119 | 35.6290437983 | 26.1357 | 36.87 | 26.1357 | 1694 | 32.92289613 | SP |
| 52 | 9.3119 | 35.6290437983 | 26.1357 | 36.87 | 26.1357 | 1694 | 32.92289613 | SP |
| 156 | 9.3119 | 35.6290437983 | 26.1357 | 36.87 | 26.1357 | 1694 | 32.92289613 | SP |
| 260 | 9.3119 | 35.6290437983 | 26.1357 | 36.87 | 26.1357 | 1694 | 32.92289613 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 34.0159 | 1.29 | 3.94 | 31.91 | 34.0159 | 31.91 | 500 |
| 1782426600 | 32.7267 | -0.1 | -0.32 | 32.8303 | 32.96 | 32.68 | 1586 |
| 1782340200 | 32.8303 | -0.05 | -0.14 | 32.8769 | 32.8769 | 32.61 | 650 |
| 1782253800 | 32.8769 | 0.75 | 2.32 | 31.41 | 33.08 | 31.41 | 930 |
| 1782167400 | 32.1316 | -0.51 | -1.56 | 31.59 | 32.775 | 31.59 | 926 |
| 1781821800 | 32.6402 | 0.12 | 0.36 | 33.45 | 33.45 | 32 | 222 |
| 1781735400 | 32.5246 | -0.36 | -1.08 | 33.69 | 33.69 | 32.5246 | 2102 |
| 1781649000 | 32.8808 | -0.37 | -1.12 | 34.07 | 34.07 | 32.8808 | 442 |
| 1781562600 | 33.2531 | 0.46 | 1.39 | 34.04 | 34.04 | 33.25 | 3354 |
| 1781303400 | 32.7977 | -0.07 | -0.21 | 33.235 | 33.235 | 32.7 | 1531 |
| 1781217000 | 32.8666 | 0.74 | 2.29 | 32.1301 | 32.8666 | 31.95 | 689 |
| 1781130600 | 32.1301 | -0.24 | -0.75 | 32.3741 | 32.65 | 32.11 | 701 |
| 1781044200 | 32.3741 | -0.64 | -1.95 | 33.67 | 33.67 | 31.5 | 2620 |
| 1780957800 | 33.0165 | -0.48 | -1.43 | 33.25 | 33.46 | 33.0165 | 511 |
| 1780698600 | 33.4962 | -1.34 | -3.84 | 33.58 | 34 | 33.45 | 1607 |
| 1780612200 | 34.8331 | -0.26 | -0.73 | 35.06 | 35.06 | 34.6 | 1311 |
| 1780525800 | 35.0909 | -1.49 | -4.09 | 36.19 | 36.19 | 35.07 | 5144 |
| 1780439400 | 36.5857 | -0.27 | -0.73 | 36.32 | 36.5857 | 35.605 | 4592 |
| 1780353000 | 36.8552 | 2.33 | 6.75 | 35.79 | 36.87 | 35.6799 | 5452 |
| 1780093800 | 34.5247 | 2.55 | 7.98 | 33.09 | 34.5247 | 32.979999 | 767 |
| 1780007400 | 31.9725 | 0.97 | 3.14 | 32.04 | 32.229999 | 31.45 | 2625 |
| 1779921000 | 31.0003 | -1.38 | -4.26 | 32.3799 | 32.3799 | 31 | 2479 |
| 1779834600 | 32.3799 | 0.15 | 0.47 | 32.21 | 32.57 | 32.21 | 3664 |
| 1779489000 | 32.2292 | 0.77 | 2.46 | 32.32 | 32.32 | 32.18 | 2122 |
| 1779402600 | 31.4566 | 0.14 | 0.45 | 30.31 | 31.4566 | 30.31 | 381 |
| 1779316200 | 31.3153 | 0.67 | 2.17 | 30.65 | 31.3153 | 30.65 | 381 |
| 1779229800 | 30.65 | -0.04 | -0.14 | 32 | 32 | 30.6 | 1678 |
| 1779143400 | 30.6925 | 0.95 | 3.18 | 30.38 | 30.6925 | 29.795 | 3279 |
| 1778884200 | 29.7475 | 0.38 | 1.29 | 29.83 | 29.83 | 29.72 | 705 |
| 1778797800 | 29.37 | 0.56 | 1.94 | 28.812 | 29.52 | 28.6 | 2416 |
| 1778711400 | 28.812 | 0.55 | 1.94 | 28.2648 | 28.812 | 28.16 | 390 |
| 1778625000 | 28.2648 | -0.22 | -0.76 | 29.14 | 29.14 | 28.12 | 1127 |
| 1778538600 | 28.4817 | 0 | 0.01 | 28.4789 | 28.58 | 28.28 | 2135 |
| 1778279400 | 28.4789 | 0.73 | 2.65 | 28.4 | 28.4789 | 27.8677 | 241 |
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.
