Premium
ARS Focused Opportunity Strategy ETF (AFOS)
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 | -1.6329 | -3.63189501779 | 44.96 | 45.62 | 43.39 | 9538 | 45.24674532 | SP |
| 4 | 0.4971 | 1.16063506888 | 42.83 | 45.62 | 41.45 | 13462 | 43.90557447 | SP |
| 12 | 6.5571 | 17.8327440849 | 36.77 | 45.62 | 34.58 | 15265 | 40.88062769 | SP |
| 26 | 9.6271 | 28.5670623145 | 33.7 | 45.62 | 31.41 | 13059 | 39.35157055 | SP |
| 52 | 17.7269 | 69.2451621472 | 25.6002 | 45.62 | 25.4327 | 8091 | 37.91715773 | SP |
| 156 | 17.7269 | 69.2451621472 | 25.6002 | 45.62 | 25.4327 | 8091 | 37.91715773 | SP |
| 260 | 17.7269 | 69.2451621472 | 25.6002 | 45.62 | 25.4327 | 8091 | 37.91715773 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 43.3271 | -2.14 | -4.70 | 44.66 | 44.66 | 43.3271 | 3375 |
| 1780612500 | 45.4653 | 0.07 | 0.15 | 44.86 | 45.62 | 44.86 | 6602 |
| 1780526100 | 45.3954 | -0.13 | -0.29 | 45.53 | 45.53 | 45.19 | 8468 |
| 1780439700 | 45.5271 | 0.53 | 1.18 | 45 | 45.595 | 45 | 12308 |
| 1780353300 | 44.9968 | 0.25 | 0.57 | 44.74 | 45.11 | 44.69 | 16063 |
| 1780094100 | 44.7437 | -0.04 | -0.09 | 44.96 | 44.96 | 44.58 | 4249 |
| 1780007700 | 44.7859 | 0.36 | 0.81 | 44.5 | 45.0248 | 44.34 | 3634 |
| 1779921300 | 44.4247 | -0.1 | -0.23 | 44.5 | 44.615 | 44.16 | 5411 |
| 1779834900 | 44.526 | 1.2 | 2.78 | 43.79 | 44.72 | 43.79 | 3783 |
| 1779489300 | 43.3225 | 0.16 | 0.36 | 43.44 | 43.56 | 43.255 | 15088 |
| 1779402900 | 43.1666 | 0.56 | 1.33 | 42.52 | 43.1666 | 42.52 | 5248 |
| 1779316500 | 42.602 | 0.75 | 1.78 | 41.99 | 42.602 | 41.99 | 8313 |
| 1779230100 | 41.8549 | -0.46 | -1.09 | 41.56 | 42.2623 | 41.45 | 18367 |
| 1779143700 | 42.3172 | -0.83 | -1.92 | 43.14 | 43.14 | 41.93 | 19873 |
| 1778884500 | 43.1434 | -0.98 | -2.22 | 43.25 | 43.31 | 43.072 | 3594 |
| 1778798100 | 44.1228 | -0.05 | -0.11 | 44.08 | 44.19 | 44 | 9881 |
| 1778711700 | 44.1722 | 0.34 | 0.78 | 43.86 | 44.28 | 43.61 | 47576 |
| 1778625300 | 43.8296 | -0.38 | -0.86 | 43.89 | 43.96 | 43 | 24259 |
| 1778538900 | 44.2082 | 0.86 | 1.98 | 43.64 | 44.37 | 43.64 | 39730 |
| 1778279700 | 43.3516 | 0.69 | 1.63 | 42.83 | 43.36 | 42.83 | 3331 |
| 1778193300 | 42.658 | -0.78 | -1.78 | 43 | 43.19 | 42.5899 | 8196 |
| 1778106900 | 43.433 | 1.05 | 2.47 | 42.67 | 43.47 | 42.67 | 29643 |
| 1778020500 | 42.3866 | 0.72 | 1.72 | 42.21 | 42.52 | 42.21 | 69541 |
| 1777934100 | 41.6696 | 0.26 | 0.63 | 41.25 | 41.94 | 41.25 | 27337 |
| 1777674900 | 41.4101 | -0.12 | -0.28 | 41.53 | 41.705 | 41.36 | 35964 |
| 1777588500 | 41.5257 | 1.26 | 3.12 | 41.17 | 41.57 | 40.91 | 23607 |
| 1777502100 | 40.2685 | -0.26 | -0.65 | 40.6 | 40.76 | 40.12 | 52276 |
| 1777415700 | 40.5306 | -0.64 | -1.56 | 40.97 | 40.97 | 40.24 | 13821 |
| 1777329300 | 41.1737 | -0.01 | -0.03 | 41.19 | 41.22 | 41.11 | 10861 |
| 1777070100 | 41.1854 | 0.41 | 0.99 | 40.84 | 41.29 | 40.84 | 6545 |
| 1776983700 | 40.7804 | -0.23 | -0.56 | 40.96 | 41.22 | 40.3398 | 12624 |
| 1776897300 | 41.0086 | 0.77 | 1.92 | 40.86 | 41.0086 | 40.705 | 11509 |
| 1776810900 | 40.2376 | -0.3 | -0.73 | 40.53 | 40.71 | 40.2376 | 9065 |
| 1776724500 | 40.533 | -0.05 | -0.12 | 40.58 | 40.6 | 40.36 | 10603 |
| 1776465300 | 40.5806 | 0.49 | 1.21 | 40.5 | 40.79 | 40.5 | 12676 |
| 1776378900 | 40.094 | -0.17 | -0.43 | 40.38 | 40.38 | 40 | 18196 |
| 1776292500 | 40.267 | -0.15 | -0.36 | 40.33 | 40.36 | 40.055 | 11822 |
| 1776206100 | 40.4145 | 0.71 | 1.80 | 39.79 | 40.45 | 39.79 | 15968 |
| 1776119700 | 39.7006 | 0.45 | 1.14 | 39.08 | 39.74 | 39.08 | 13798 |
| 1775860500 | 39.2513 | 0.18 | 0.45 | 39.285 | 39.35 | 39.22 | 13549 |
| 1775774100 | 39.0756 | 0.41 | 1.07 | 38.66 | 39.12 | 38.66 | 13703 |
| 1775687700 | 38.6629 | 1.4 | 3.76 | 38.75 | 38.775 | 38.49 | 23583 |
| 1775601300 | 37.2626 | 0.16 | 0.43 | 36.77 | 37.29 | 36.77 | 1896 |
| 1775514900 | 37.1021 | 0.12 | 0.34 | 37 | 37.155 | 36.945 | 12310 |
| 1775169300 | 36.9781 | -0.07 | -0.19 | 36.07 | 37.13 | 36.07 | 1417 |
| 1775082900 | 37.0492 | 0.92 | 2.53 | 36.96 | 37.25 | 36.77 | 7435 |
| 1774996500 | 36.1341 | 1.36 | 3.92 | 35.35 | 36.1341 | 34.88 | 26758 |
| 1774910100 | 34.7696 | -0.86 | -2.42 | 36.23 | 36.23 | 34.58 | 41192 |
| 1774650900 | 35.6331 | -0.29 | -0.81 | 35.76 | 36.1101 | 35.6 | 7327 |
| 1774564500 | 35.9231 | -1.12 | -3.04 | 36.59 | 36.59 | 35.9 | 4643 |
| 1774478100 | 37.048 | 0.09 | 0.23 | 37.45 | 37.45 | 37 | 12841 |
| 1774391700 | 36.9618 | 0.2 | 0.55 | 36.63 | 36.9618 | 36.5426 | 1591 |
| 1774305300 | 36.7611 | 0.33 | 0.91 | 37.01 | 37.48 | 36.7611 | 32534 |
| 1774046100 | 36.4311 | -1.04 | -2.78 | 37.65 | 37.65 | 36.4311 | 3170 |
| 1773959700 | 37.4747 | -0.17 | -0.44 | 36.745 | 37.86 | 36.7 | 6017 |
| 1773873300 | 37.6417 | -0.31 | -0.81 | 38.06 | 38.06 | 37.615 | 2488 |
| 1773786900 | 37.948 | 0.51 | 1.35 | 37.9 | 37.99 | 37.66 | 11310 |
| 1773700500 | 37.4422 | 0.74 | 2.01 | 37.375 | 37.57 | 37.37 | 9060 |
| 1773441300 | 36.7059 | -0.1 | -0.26 | 36.77 | 37.29 | 36.67 | 2705 |
| 1773354900 | 36.8023 | -0.78 | -2.07 | 37.54 | 37.54 | 36.79 | 22140 |
| 1773268500 | 37.5794 | -0.05 | -0.14 | 37.72 | 37.79 | 37.45 | 3970 |
| 1773182100 | 37.6317 | 0.23 | 0.62 | 37.46 | 38.145 | 37.46 | 18692 |
| 1773095700 | 37.4006 | 0.79 | 2.16 | 36.2 | 37.41 | 36.035 | 8165 |
| 1772840100 | 36.6107 | -0.83 | -2.21 | 36.6 | 37.06 | 36.565 | 21478 |
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.
