Premium
ARS Core Equity Portfolio ETF (ACEP)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -2.74314214464 | 20.05 | 20.13 | 19.5 | 946 | 19.79809791 | SP |
| 4 | -0.43 | -2.15755143001 | 19.93 | 20.57 | 19.3167 | 1294 | 20.01690691 | SP |
| 12 | 1.805 | 10.2006216445 | 17.695 | 20.57 | 17.55 | 1439 | 19.35786366 | SP |
| 26 | 2.76 | 16.4874551971 | 16.74 | 20.57 | 16.2967 | 2420 | 18.06042902 | SP |
| 52 | 4.14 | 26.953125 | 15.36 | 20.57 | 15.36 | 2321 | 17.84288297 | SP |
| 156 | 4.14 | 26.953125 | 15.36 | 20.57 | 15.36 | 2321 | 17.84288297 | SP |
| 260 | 4.14 | 26.953125 | 15.36 | 20.57 | 15.36 | 2321 | 17.84288297 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 19.7441 | 0.15 | 0.76 | 19.75 | 19.87 | 19.7 | 885 |
| 1782340500 | 19.596 | -0.22 | -1.13 | 19.88 | 19.88 | 19.51 | 1043 |
| 1782254100 | 19.8197 | -0.3 | -1.50 | 19.57 | 19.86 | 19.57 | 1128 |
| 1782167700 | 20.1207 | 0.07 | 0.34 | 20.05 | 20.13 | 20.05 | 726 |
| 1781822100 | 20.0516 | -0.13 | -0.63 | 20.24 | 20.24 | 20.05 | 3596 |
| 1781735700 | 20.1778 | -0.08 | -0.40 | 20.24 | 20.57 | 20.17 | 1847 |
| 1781649300 | 20.2586 | -0.04 | -0.19 | 20.16 | 20.48 | 20.16 | 1551 |
| 1781562900 | 20.2976 | 0.24 | 1.20 | 20.26 | 20.33 | 20.26 | 3315 |
| 1781303700 | 20.0568 | 0.24 | 1.23 | 20.01 | 20.16 | 20.01 | 546 |
| 1781217300 | 19.8122 | 0.5 | 2.57 | 19.53 | 19.8122 | 19.51 | 1045 |
| 1781130900 | 19.3167 | -0.29 | -1.48 | 19.66 | 19.68 | 19.3167 | 873 |
| 1781044500 | 19.606 | 0.02 | 0.10 | 19.33 | 19.606 | 19.33 | 2413 |
| 1780958100 | 19.5859 | 0.01 | 0.05 | 19.6 | 19.6 | 19.5859 | 200 |
| 1780698900 | 19.5758 | -0.67 | -3.30 | 19.91 | 19.91 | 19.5758 | 212 |
| 1780612500 | 20.244 | -0.02 | -0.10 | 20.26 | 20.26 | 20.244 | 100 |
| 1780526100 | 20.2636 | -0.14 | -0.69 | 20.33 | 20.33 | 20.24 | 3771 |
| 1780439700 | 20.4047 | 0.35 | 1.73 | 20.315 | 20.4047 | 20.315 | 233 |
| 1780353300 | 20.0575 | 0.07 | 0.36 | 20.11 | 20.11 | 19.95 | 918 |
| 1780094100 | 19.9857 | 0.2 | 1.02 | 19.93 | 20.01 | 19.93 | 183 |
| 1780007700 | 19.7834 | 0.12 | 0.60 | 19.89 | 19.89 | 19.7834 | 834 |
| 1779921300 | 19.6653 | -0.13 | -0.66 | 19.71 | 19.71 | 19.6653 | 1314 |
| 1779834900 | 19.7964 | 0.19 | 0.99 | 19.89 | 19.89 | 19.76 | 6357 |
| 1779489300 | 19.6021 | 0.17 | 0.86 | 19.6 | 19.6021 | 19.6 | 503 |
| 1779402900 | 19.4346 | 0.24 | 1.26 | 19.4186 | 19.4346 | 19.4186 | 103 |
| 1779316500 | 19.1929 | 0.22 | 1.18 | 19.1929 | 19.1929 | 19.1929 | 2 |
| 1779230100 | 18.9691 | -0.21 | -1.08 | 18.9691 | 18.9691 | 18.9691 | 4 |
| 1779143700 | 19.1764 | -0 | -0.00 | 19.1764 | 19.1764 | 19.1764 | 62 |
| 1778884500 | 19.1771 | -0.3 | -1.55 | 19.19 | 19.19 | 19.1771 | 209 |
| 1778798100 | 19.4783 | 0.02 | 0.11 | 19.5 | 19.5 | 19.4783 | 4619 |
| 1778711700 | 19.4564 | -0.01 | -0.07 | 19.57 | 19.57 | 19.3832 | 564 |
| 1778625300 | 19.4694 | -0.1 | -0.50 | 19.4694 | 19.4694 | 19.4694 | 5 |
| 1778538900 | 19.5669 | 0.19 | 0.99 | 19.62 | 19.62 | 19.5669 | 785 |
| 1778279700 | 19.3747 | 0.23 | 1.18 | 19.31 | 19.39 | 19.31 | 207 |
| 1778193300 | 19.1494 | -0.15 | -0.79 | 19.26 | 19.26 | 19.1494 | 806 |
| 1778106900 | 19.302 | 0.28 | 1.50 | 19.275 | 19.31 | 19.24 | 13036 |
| 1778020500 | 19.0173 | 0.26 | 1.40 | 19.06 | 19.06 | 19.0173 | 1907 |
| 1777934100 | 18.7541 | -0.12 | -0.63 | 18.84 | 18.84 | 18.74 | 881 |
| 1777674900 | 18.8724 | -0.01 | -0.06 | 18.88 | 18.88 | 18.865 | 481 |
| 1777588500 | 18.8842 | 0.4 | 2.14 | 18.72 | 18.8842 | 18.7199 | 957 |
| 1777502100 | 18.4886 | 0.06 | 0.30 | 18.42 | 18.4886 | 18.42 | 184 |
| 1777415700 | 18.4333 | -0.17 | -0.92 | 18.43 | 18.4333 | 18.43 | 106 |
| 1777329300 | 18.605 | -0.12 | -0.64 | 18.705 | 18.705 | 18.59 | 513 |
| 1777070100 | 18.725 | 0.06 | 0.33 | 18.68 | 18.75 | 18.68 | 853 |
| 1776983700 | 18.6638 | -0.14 | -0.74 | 18.64 | 18.6638 | 18.64 | 102 |
| 1776897300 | 18.8028 | 0.14 | 0.74 | 18.69 | 18.8028 | 18.69 | 408 |
| 1776810900 | 18.664 | -0.17 | -0.92 | 18.7 | 18.7 | 18.664 | 607 |
| 1776724500 | 18.8373 | -0.05 | -0.25 | 18.86 | 18.86 | 18.8373 | 1230 |
| 1776465300 | 18.8842 | 0.24 | 1.27 | 18.79 | 18.9 | 18.79 | 7556 |
| 1776378900 | 18.6475 | 0.01 | 0.07 | 18.6 | 18.6475 | 18.58 | 2155 |
| 1776292500 | 18.6348 | -0.06 | -0.35 | 18.58 | 18.6348 | 18.525 | 1064 |
| 1776206100 | 18.6995 | 0.12 | 0.62 | 18.6 | 18.72 | 18.6 | 1223 |
| 1776119700 | 18.5842 | 0.14 | 0.74 | 18.485 | 18.5842 | 18.485 | 763 |
| 1775860500 | 18.4469 | 0.01 | 0.06 | 18.47 | 18.49 | 18.4469 | 372 |
| 1775774100 | 18.435 | 0.13 | 0.69 | 18.38 | 18.435 | 18.38 | 105 |
| 1775687700 | 18.3078 | 0.54 | 3.01 | 18.18 | 18.3078 | 18.18 | 5323 |
| 1775601300 | 17.7725 | 0.04 | 0.20 | 17.55 | 17.7725 | 17.55 | 773 |
| 1775514900 | 17.7368 | 0.08 | 0.44 | 17.695 | 17.75 | 17.695 | 479 |
| 1775169300 | 17.6593 | 0.04 | 0.20 | 17.33 | 17.66 | 17.33 | 749 |
| 1775082900 | 17.6232 | 0.2 | 1.14 | 17.595 | 17.6232 | 17.595 | 9141 |
| 1774996500 | 17.4244 | 0.5 | 2.94 | 17.35 | 17.4244 | 17.35 | 11630 |
| 1774910100 | 16.926 | -0.15 | -0.90 | 17.2 | 17.2 | 16.926 | 363 |
| 1774650900 | 17.0796 | -0.1 | -0.56 | 17.155 | 17.155 | 17.04 | 29604 |
| 1774564500 | 17.1762 | -0.32 | -1.85 | 17.1762 | 17.1762 | 17.1762 | 34 |
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.
