Premium
Zacks Earnings Consistent Portfolio (ZECP)
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 | -0.345 | -0.918897323212 | 37.545 | 37.64 | 36.83 | 36959 | 37.10720181 | SP |
| 4 | 0.16 | 0.431965442765 | 37.04 | 37.71 | 36.6 | 47423 | 37.13249028 | SP |
| 12 | 3.22 | 9.4761624485 | 33.98 | 37.71 | 33.63 | 50071 | 36.13652001 | SP |
| 26 | 1.85 | 5.23338048091 | 35.35 | 37.71 | 32.98 | 50534 | 35.59789025 | SP |
| 52 | 5.81 | 18.5090793246 | 31.39 | 37.71 | 31.25 | 51064 | 34.5165888 | SP |
| 156 | 12.89 | 53.0234471411 | 24.31 | 37.71 | 23.17 | 38693 | 31.35665825 | SP |
| 260 | 12.15 | 48.502994012 | 25.05 | 37.71 | 20.96 | 26226 | 30.7139506 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 37.0702 | -0.04 | -0.12 | 36.83 | 37.1111 | 36.83 | 32433 |
| 1782167400 | 37.115 | -0.1 | -0.27 | 37.17 | 37.22 | 37.04 | 54142 |
| 1781821800 | 37.215 | 0.15 | 0.39 | 37.38 | 37.38 | 37.15 | 21082 |
| 1781735400 | 37.07 | -0.53 | -1.40 | 37.545 | 37.64 | 37.07 | 40179 |
| 1781649000 | 37.595 | 0.05 | 0.12 | 37.53 | 37.71 | 37.53 | 29078 |
| 1781562600 | 37.55 | 0.29 | 0.78 | 37.56 | 37.71 | 37.53 | 29252 |
| 1781303400 | 37.2585 | 0.16 | 0.43 | 37.38 | 37.38 | 37.01 | 19652 |
| 1781217000 | 37.0987 | 0.39 | 1.06 | 36.73 | 37.12 | 36.6751 | 11253 |
| 1781130600 | 36.71 | -0.32 | -0.86 | 36.92 | 37.2 | 36.69 | 15355 |
| 1781044200 | 37.03 | 0.09 | 0.24 | 37.05 | 37.2425 | 36.6 | 62354 |
| 1780957800 | 36.94 | -0.14 | -0.37 | 37.14 | 37.2568 | 36.94 | 32213 |
| 1780698600 | 37.0757 | -0.45 | -1.21 | 37.36 | 37.485 | 37 | 140893 |
| 1780612200 | 37.53 | 0.56 | 1.51 | 37.15 | 37.53 | 37.15 | 44814 |
| 1780525800 | 36.97 | -0.18 | -0.48 | 37.05 | 37.12 | 36.97 | 59678 |
| 1780439400 | 37.15 | 0.19 | 0.52 | 36.77 | 37.15 | 36.77 | 136111 |
| 1780353000 | 36.957 | -0.16 | -0.44 | 36.94 | 37.0192 | 36.85 | 29130 |
| 1780093800 | 37.12 | -0.01 | -0.01 | 37.09 | 37.1271 | 37.02 | 65045 |
| 1780007400 | 37.125 | 0.03 | 0.09 | 37.02 | 37.22 | 37 | 51863 |
| 1779921000 | 37.09 | -0.07 | -0.19 | 37.04 | 37.26 | 37.04 | 26514 |
| 1779834600 | 37.16 | 0.11 | 0.30 | 37.2 | 37.2 | 37.11 | 29490 |
| 1779489000 | 37.05 | 0.22 | 0.60 | 37.07 | 37.15 | 37.02 | 29693 |
| 1779402600 | 36.83 | 0.14 | 0.38 | 36.62 | 36.89 | 36.56 | 102350 |
| 1779316200 | 36.69 | 0.16 | 0.44 | 36.5 | 36.877 | 36.375 | 34907 |
| 1779229800 | 36.53 | -0.15 | -0.41 | 36.58 | 36.7 | 36.52 | 35122 |
| 1779143400 | 36.68 | 0.05 | 0.14 | 36.57 | 36.76 | 36.55 | 33206 |
| 1778884200 | 36.63 | -0.22 | -0.60 | 36.66 | 36.77 | 36.61 | 30176 |
| 1778797800 | 36.85 | 0.23 | 0.63 | 36.63 | 36.88 | 36.63 | 19762 |
| 1778711400 | 36.62 | 0.09 | 0.25 | 36.41 | 36.66 | 36.3566 | 24123 |
| 1778625000 | 36.53 | 0.09 | 0.25 | 36.45 | 36.54 | 36.28 | 23130 |
| 1778538600 | 36.44 | -0.05 | -0.15 | 36.44 | 36.52 | 36.349 | 56867 |
| 1778279400 | 36.4935 | -0.04 | -0.10 | 36.62 | 36.66 | 36.4935 | 38308 |
| 1778193000 | 36.53 | -0.21 | -0.57 | 36.73 | 36.84 | 36.455 | 36597 |
| 1778106600 | 36.74 | 0.35 | 0.96 | 36.72 | 36.7401 | 36.59 | 21993 |
| 1778020200 | 36.39 | 0.32 | 0.90 | 36.24 | 36.4497 | 36.22 | 38149 |
| 1777933800 | 36.0665 | -0.27 | -0.74 | 36.22 | 36.34 | 36.04 | 104438 |
| 1777674600 | 36.3357 | -0.02 | -0.07 | 36.5 | 36.61 | 36.335 | 75310 |
| 1777588200 | 36.36 | 0.8 | 2.25 | 35.84 | 36.39 | 35.84 | 29931 |
| 1777501800 | 35.56 | -0.13 | -0.36 | 35.62 | 35.62 | 35.4599 | 43672 |
| 1777415400 | 35.69 | -0.08 | -0.22 | 35.84 | 35.84 | 35.64 | 12895 |
| 1777329000 | 35.77 | -0.15 | -0.41 | 35.75 | 35.9 | 35.75 | 27986 |
| 1777069800 | 35.918 | -0.09 | -0.25 | 36.02 | 36.02 | 35.84 | 27743 |
| 1776983400 | 36.0079 | -0 | -0.01 | 35.89 | 36.119 | 35.87 | 14271 |
| 1776897000 | 36.01 | 0.23 | 0.64 | 36.02 | 36.0871 | 35.93 | 86771 |
| 1776810600 | 35.78 | -0.25 | -0.69 | 36.15 | 36.17 | 35.77 | 33130 |
| 1776724200 | 36.03 | -0.03 | -0.08 | 36.05 | 36.1487 | 35.97 | 58607 |
| 1776465000 | 36.06 | 0.43 | 1.21 | 35.83 | 36.1599 | 35.83 | 68627 |
| 1776378600 | 35.63 | 0.01 | 0.03 | 35.65 | 35.65 | 35.5266 | 137711 |
| 1776292200 | 35.62 | 0.07 | 0.20 | 35.6 | 35.64 | 35.42 | 51649 |
| 1776205800 | 35.55 | 0.21 | 0.59 | 35.38 | 35.5501 | 35.38 | 42397 |
| 1776119400 | 35.34 | 0.3 | 0.85 | 34.94 | 35.34 | 34.94 | 27626 |
| 1775860200 | 35.0422 | -0.31 | -0.87 | 35.39 | 35.39 | 35.04 | 39327 |
| 1775773800 | 35.35 | 0.19 | 0.54 | 35.02 | 35.43 | 35.02 | 41290 |
| 1775687400 | 35.16 | 1 | 2.92 | 35.08 | 35.16 | 34.955 | 48291 |
| 1775601000 | 34.162 | -0.13 | -0.37 | 34.16 | 34.18 | 33.95 | 32443 |
| 1775514600 | 34.29 | 0.13 | 0.38 | 34.1 | 34.31 | 34.1 | 40345 |
| 1775169000 | 34.16 | 0.07 | 0.21 | 33.63 | 34.26 | 33.63 | 63691 |
| 1775082600 | 34.09 | 0.26 | 0.77 | 33.98 | 34.28 | 33.98 | 290981 |
| 1774996200 | 33.83 | 0.79 | 2.39 | 33.33 | 33.83 | 33.33 | 41294 |
| 1774909800 | 33.04 | -0.08 | -0.24 | 33.479999 | 33.479999 | 32.979999 | 57620 |
| 1774650600 | 33.119999 | -0.43 | -1.28 | 33.4 | 33.47 | 33.0503 | 112702 |
| 1774564200 | 33.549999 | -0.42 | -1.24 | 33.78 | 33.93 | 33.5187 | 12596 |
| 1774477800 | 33.97 | 0.18 | 0.53 | 34.12 | 34.12 | 33.8145 | 40241 |
| 1774391400 | 33.79 | -0.12 | -0.35 | 33.62 | 33.9999 | 33.62 | 59314 |
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.
