Premium
Fundx Aggressive ETF (XNAV)
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 | 2.0507 | 2.82894192302 | 72.49 | 74.5407 | 72.49 | 271 | 73.68051821 | SP |
| 4 | 0.3707 | 0.499797761898 | 74.17 | 74.5407 | 70.49 | 327 | 72.69004489 | SP |
| 12 | 4.6898 | 6.71401513796 | 69.8509 | 75.1235 | 68.155 | 603 | 72.75575667 | SP |
| 26 | 6.2307 | 9.12121212121 | 68.31 | 75.1235 | 60.588 | 893 | 68.69841671 | SP |
| 52 | 15.5607 | 26.3830111902 | 58.98 | 75.1235 | 58.7437 | 619 | 67.27017681 | SP |
| 156 | 28.0507 | 60.3370617337 | 46.49 | 75.1235 | 46.31 | 751 | 56.90416693 | SP |
| 260 | 28.0507 | 60.3370617337 | 46.49 | 75.1235 | 46.31 | 751 | 56.90416693 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 74.5407 | 0.8 | 1.09 | 74.11 | 74.5407 | 73.93 | 339 |
| 1737156600 | 73.7368 | 0.89 | 1.23 | 74.13 | 74.13 | 73.7368 | 360 |
| 1737070200 | 72.8432 | -0.18 | -0.25 | 73.12 | 73.18 | 72.8432 | 249 |
| 1736983800 | 73.0224 | 1.81 | 2.54 | 72.49 | 73.0224 | 72.49 | 144 |
| 1736897400 | 71.2104 | 0.09 | 0.13 | 71.89 | 71.89 | 70.94 | 188 |
| 1736811000 | 71.1195 | -0.23 | -0.33 | 70.49 | 71.1195 | 70.49 | 743 |
| 1736551800 | 71.354 | -1.21 | -1.67 | 71.4 | 71.4 | 71.354 | 75 |
| 1736379000 | 72.5651 | 0 | 0.00 | 72.71 | 72.71 | 72.5651 | 64 |
| 1736292600 | 72.5624 | -1.26 | -1.71 | 74.17 | 74.17 | 72.5624 | 876 |
| 1736206200 | 73.8242 | 0.88 | 1.21 | 74 | 74.33 | 73.8242 | 613 |
| 1735947000 | 72.9394 | 1.28 | 1.78 | 72.3101 | 72.9394 | 72.3101 | 1011 |
| 1735860600 | 71.6613 | 0.08 | 0.11 | 72.08 | 72.08 | 71.6613 | 271 |
| 1735687800 | 71.5808 | -0.74 | -1.02 | 72.57 | 72.57 | 71.5808 | 148 |
| 1735601400 | 72.3199 | -0.68 | -0.93 | 72.24 | 72.3199 | 72.19 | 158 |
| 1735342200 | 72.9996 | -1.1 | -1.49 | 73.89 | 73.89 | 72.9996 | 12 |
| 1735255800 | 74.1012 | 0.1 | 0.14 | 74.17 | 74.17 | 74.1012 | 52 |
| 1735077840 | 73.9986 | 0.81 | 1.11 | 73.76 | 73.9986 | 73.76 | 155 |
| 1734996600 | 73.1883 | 0.77 | 1.06 | 72.82 | 73.1883 | 72.82 | 165 |
| 1734737400 | 72.4199 | 0.69 | 0.96 | 72.78 | 72.81 | 72.4199 | 1840 |
| 1734651000 | 71.732 | -0.27 | -0.37 | 72.79 | 72.79 | 71.732 | 865 |
| 1734564600 | 71.999 | -2.61 | -3.49 | 74.7 | 74.7 | 71.99 | 1807 |
| 1734478200 | 74.604 | -0.52 | -0.69 | 75.02 | 75.02 | 74.604 | 274 |
| 1734391800 | 75.1235 | 0.82 | 1.10 | 74.73 | 75.1235 | 74.73 | 60 |
| 1734132600 | 74.3052 | 0.16 | 0.22 | 74.04 | 74.3052 | 74.04 | 377 |
| 1734046200 | 74.1412 | -0.49 | -0.66 | 74.53 | 74.53 | 74.1412 | 103 |
| 1733959800 | 74.6343 | 1.17 | 1.59 | 74.07 | 74.6343 | 74.07 | 2463 |
| 1733873400 | 73.4666 | -0.45 | -0.61 | 73.92 | 74.13 | 73.4666 | 64 |
| 1733787000 | 73.9164 | -0.75 | -1.00 | 74.69 | 74.69 | 73.9164 | 431 |
| 1733527800 | 74.6638 | 0.45 | 0.61 | 74.51 | 74.6638 | 74.51 | 1485 |
| 1733441400 | 74.21 | -0.36 | -0.49 | 74.5 | 74.51 | 74.21 | 2480 |
| 1733355000 | 74.5726 | 1 | 1.37 | 74.46 | 74.5726 | 74.36 | 431 |
| 1733268600 | 73.5681 | 0.24 | 0.33 | 73.44 | 73.5681 | 73.44 | 17 |
| 1733182200 | 73.326 | 0.54 | 0.74 | 72.98 | 73.326 | 72.98 | 77 |
| 1732917840 | 72.7861 | 0.59 | 0.82 | 72.65 | 72.7861 | 72.65 | 4 |
| 1732750200 | 72.1928 | -0.62 | -0.84 | 72.14 | 72.1928 | 72.07 | 5002 |
| 1732663800 | 72.8078 | 0.3 | 0.41 | 72.73 | 72.8078 | 72.6458 | 121 |
| 1732577400 | 72.5082 | 0.15 | 0.21 | 72.89 | 72.89 | 72.5082 | 32 |
| 1732318200 | 72.3545 | 0.21 | 0.29 | 72.26 | 72.3545 | 72.15 | 5134 |
| 1732231800 | 72.1433 | 0.53 | 0.74 | 72.23 | 72.3 | 72.1433 | 310 |
| 1732145400 | 71.6142 | -0.07 | -0.10 | 71.56 | 71.6142 | 71.56 | 41 |
| 1732059000 | 71.6864 | 0.61 | 0.86 | 71.6864 | 71.6864 | 71.6864 | 40 |
| 1731972600 | 71.0732 | 0.22 | 0.31 | 70.84 | 71.19 | 70.84 | 1571 |
| 1731713400 | 70.8514 | -1.33 | -1.85 | 71.74 | 71.74 | 70.8514 | 117 |
| 1731627000 | 72.1861 | -0.41 | -0.57 | 72.52 | 72.52 | 72.1861 | 169 |
| 1731540600 | 72.5972 | -0.33 | -0.46 | 73.12 | 73.12 | 72.5972 | 72 |
| 1731454200 | 72.93 | -0.01 | -0.01 | 72.96 | 72.96 | 72.89 | 479 |
| 1731367800 | 72.9396 | 0.03 | 0.03 | 73.45 | 73.45 | 72.9396 | 46 |
| 1731108600 | 72.9146 | 0.14 | 0.19 | 72.69 | 73.0614 | 72.69 | 858 |
| 1731022200 | 72.7734 | 0.88 | 1.22 | 72.32 | 72.7734 | 72.32 | 110 |
| 1730935800 | 71.8983 | 2.54 | 3.66 | 71.38 | 71.8983 | 71.38 | 397 |
| 1730849400 | 69.3592 | 1.03 | 1.50 | 70.37 | 70.37 | 69.1555 | 564 |
| 1730763000 | 68.3311 | -0.14 | -0.20 | 68.54 | 68.54 | 68.3311 | 164 |
| 1730500200 | 68.4666 | 0.31 | 0.46 | 68.16 | 68.4666 | 68.16 | 19 |
| 1730413800 | 68.155 | -1.7 | -2.43 | 69.39 | 69.39 | 68.155 | 23 |
| 1730327400 | 69.8509 | -0.55 | -0.78 | 70.27 | 70.27 | 69.8509 | 8 |
| 1730241000 | 70.3965 | 0.56 | 0.80 | 69.89 | 70.44 | 69.89 | 698 |
| 1730154600 | 69.8406 | 0.2 | 0.29 | 70.2 | 70.2 | 69.8406 | 89 |
| 1729895400 | 69.6382 | 0.15 | 0.21 | 67.4 | 69.6382 | 67.4 | 224 |
| 1729809000 | 69.4892 | 0.37 | 0.54 | 69.64 | 69.64 | 69.4892 | 138 |
| 1729722600 | 69.1168 | -0.96 | -1.37 | 69.74 | 69.74 | 69.1168 | 181 |
| 1729636200 | 70.0792 | -0.06 | -0.09 | 70 | 70.0792 | 70 | 72 |
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
