Premium
ARS Core Equity Portfolio ETF (ACEP)
NASDAQ
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 | 0.314 | 1.57551430005 | 19.93 | 20.4047 | 19.93 | 1041 | 20.22341956 | SP |
| 4 | 0.934 | 4.836872087 | 19.31 | 20.4047 | 18.9691 | 1093 | 19.78686805 | SP |
| 12 | 2.974 | 17.2206137811 | 17.27 | 20.4047 | 16.926 | 2031 | 18.28067128 | SP |
| 26 | 4.144 | 25.7391304348 | 16.1 | 20.4047 | 16.05 | 2520 | 17.75709943 | SP |
| 52 | 4.884 | 31.796875 | 15.36 | 20.4047 | 15.36 | 2421 | 17.71398917 | SP |
| 156 | 4.884 | 31.796875 | 15.36 | 20.4047 | 15.36 | 2421 | 17.71398917 | SP |
| 260 | 4.884 | 31.796875 | 15.36 | 20.4047 | 15.36 | 2421 | 17.71398917 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774478100 | 17.5006 | 0 | 0.02 | 17.52 | 17.52 | 17.5006 | 499 |
| 1774391700 | 17.4966 | 0.2 | 1.16 | 17.52 | 17.54 | 17.4966 | 729 |
| 1774305300 | 17.2964 | 0.15 | 0.88 | 17.37 | 17.37 | 17.2964 | 13 |
| 1774046100 | 17.1457 | -0.24 | -1.40 | 17.27 | 17.27 | 17.0699 | 312 |
| 1773959700 | 17.3895 | 0.09 | 0.51 | 17.26 | 17.45 | 17.26 | 993 |
| 1773873300 | 17.3019 | -0.17 | -0.96 | 17.47 | 17.47 | 17.3019 | 131 |
| 1773786900 | 17.4691 | 0.14 | 0.83 | 17.46 | 17.4691 | 17.46 | 384 |
| 1773700500 | 17.3253 | 0.21 | 1.26 | 17.36 | 17.36 | 17.31 | 217 |
| 1773441300 | 17.1104 | -0.06 | -0.38 | 17.27 | 17.27 | 17.1104 | 342 |
| 1773354900 | 17.1751 | -0.32 | -1.85 | 17.24 | 17.24 | 17.1751 | 124 |
| 1773268500 | 17.4996 | -0.01 | -0.05 | 17.48 | 17.4996 | 17.425 | 893 |
| 1773182100 | 17.5089 | 0.01 | 0.04 | 17.61 | 17.64 | 17.5089 | 953 |
| 1773095700 | 17.5022 | 0.19 | 1.09 | 17.23 | 17.525 | 17.23 | 1031 |
| 1772840100 | 17.313 | -0.31 | -1.77 | 17.313 | 17.313 | 17.313 | 13 |
| 1772753700 | 17.6257 | -0.25 | -1.42 | 17.6257 | 17.6257 | 17.6257 | 14 |
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.
