Premium
Argent Focused Small Cap ETF (ALIL)
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 | 1.3 | 4.40976933514 | 29.48 | 31.6083 | 29.48 | 4284 | 31.2854373 | SP |
| 4 | -0.08 | -0.259235255995 | 30.86 | 31.6083 | 29.48 | 2115 | 30.90788118 | SP |
| 12 | 2.53 | 8.95575221239 | 28.25 | 31.6083 | 27.2547 | 2251 | 29.96037199 | SP |
| 26 | 1.34 | 4.55163043478 | 29.44 | 32.25 | 27.2547 | 3800 | 29.80894862 | SP |
| 52 | 2.875 | 10.3028131159 | 27.905 | 32.25 | 27.2547 | 3302 | 29.25503833 | SP |
| 156 | 3.32 | 12.0903131828 | 27.46 | 32.25 | 25.8381 | 4130 | 28.65366901 | SP |
| 260 | 3.32 | 12.0903131828 | 27.46 | 32.25 | 25.8381 | 4130 | 28.65366901 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 30.78 | -0.83 | -2.62 | 31.08 | 31.08 | 30.7 | 509 |
| 1780612500 | 31.6083 | 0.45 | 1.43 | 31.03 | 31.6083 | 31.03 | 11038 |
| 1780526100 | 31.1631 | -0.1 | -0.32 | 31.13 | 31.18 | 31.11 | 6169 |
| 1780439700 | 31.2631 | 0.67 | 2.18 | 31.2631 | 31.2631 | 31.2631 | 6 |
| 1780353300 | 30.5958 | 0.08 | 0.25 | 29.48 | 30.5958 | 29.48 | 3700 |
| 1780094100 | 30.5193 | -0.26 | -0.85 | 30.78 | 30.78 | 30.49 | 578 |
| 1780007700 | 30.7799 | -0.23 | -0.74 | 30.64 | 30.7799 | 30.64 | 152 |
| 1779921300 | 31.0094 | -0.14 | -0.46 | 31.0094 | 31.0094 | 31.0094 | 7 |
| 1779834900 | 31.1523 | 0.65 | 2.13 | 31.1523 | 31.1523 | 31.1523 | 6 |
| 1779489300 | 30.5021 | 0.35 | 1.17 | 30.28 | 30.5021 | 30.28 | 11417 |
| 1779402900 | 30.1491 | 0.05 | 0.15 | 29.91 | 30.1491 | 29.91 | 307 |
| 1779316500 | 30.1029 | 0.61 | 2.06 | 30.05 | 30.1029 | 30.05 | 671 |
| 1779230100 | 29.4955 | -0.39 | -1.31 | 29.56 | 29.56 | 29.48 | 406 |
| 1779143700 | 29.8868 | -0.31 | -1.04 | 30.01 | 30.0299 | 29.8868 | 806 |
| 1778884500 | 30.1997 | -0.66 | -2.14 | 30.305 | 30.305 | 30.1997 | 206 |
| 1778798100 | 30.8608 | 0.29 | 0.95 | 30.71 | 30.9 | 30.71 | 1043 |
| 1778711700 | 30.5689 | 0.02 | 0.06 | 30.61 | 30.61 | 30.33 | 824 |
| 1778625300 | 30.5495 | -0.26 | -0.84 | 30.43 | 30.5495 | 30.43 | 1297 |
| 1778538900 | 30.8077 | 0.05 | 0.17 | 30.86 | 30.89 | 30.8077 | 1045 |
| 1778279700 | 30.7559 | 0.22 | 0.72 | 30.7 | 30.7559 | 30.7 | 9287 |
| 1778193300 | 30.5349 | -0.43 | -1.39 | 30.67 | 30.67 | 30.48 | 4892 |
| 1778106900 | 30.9641 | 0.2 | 0.66 | 30.9641 | 30.9641 | 30.9641 | 22 |
| 1778020500 | 30.7609 | 0.45 | 1.50 | 30.7609 | 30.7609 | 30.7609 | 6 |
| 1777934100 | 30.3069 | -0.25 | -0.80 | 30.5 | 30.5 | 30.3 | 246 |
| 1777674900 | 30.5523 | 0.01 | 0.03 | 30.5523 | 30.5523 | 30.5523 | 32 |
| 1777588500 | 30.5442 | 0.84 | 2.84 | 30.34 | 30.5442 | 30.34 | 804 |
| 1777502100 | 29.7016 | -0.28 | -0.94 | 29.7 | 29.7016 | 29.67 | 1115 |
| 1777415700 | 29.9847 | -0.38 | -1.26 | 29.9 | 29.9847 | 29.9 | 833 |
| 1777329300 | 30.3686 | -0.17 | -0.57 | 30.29 | 30.3686 | 30.29 | 293 |
| 1777070100 | 30.5431 | 0.17 | 0.57 | 31.52 | 31.52 | 30.52 | 2413 |
| 1776983700 | 30.3692 | -0.1 | -0.34 | 30.45 | 30.4501 | 30.3692 | 596 |
| 1776897300 | 30.4723 | 0.07 | 0.23 | 30.5 | 30.5 | 30.35 | 12428 |
| 1776810900 | 30.4029 | -0.28 | -0.93 | 30.88 | 30.88 | 30.4029 | 733 |
| 1776724500 | 30.6876 | 0.19 | 0.62 | 30.69 | 30.69 | 30.67 | 12482 |
| 1776465300 | 30.499 | 0.81 | 2.74 | 30.16 | 30.499 | 30.16 | 106 |
| 1776378900 | 29.6842 | -0.11 | -0.38 | 29.74 | 29.75 | 29.67 | 5650 |
| 1776292500 | 29.7985 | -0.35 | -1.15 | 29.7985 | 29.7985 | 29.7985 | 6 |
| 1776206100 | 30.1448 | 0.19 | 0.63 | 30.15 | 30.15 | 30.1448 | 394 |
| 1776119700 | 29.9564 | 0.48 | 1.64 | 29.71 | 29.9564 | 29.71 | 1411 |
| 1775860500 | 29.4722 | -0.04 | -0.14 | 29.46 | 29.4722 | 29.46 | 4245 |
| 1775774100 | 29.5133 | 0.21 | 0.73 | 29.3 | 29.52 | 29.3 | 430 |
| 1775687700 | 29.3005 | 1.04 | 3.69 | 29.2 | 29.3005 | 29.2 | 3084 |
| 1775601300 | 28.2569 | 0.05 | 0.17 | 28.28 | 28.28 | 28.2569 | 16 |
| 1775514900 | 28.2089 | 0.14 | 0.49 | 28.024 | 28.2089 | 28.024 | 877 |
| 1775169300 | 28.0724 | 0.01 | 0.05 | 27.56 | 28.0724 | 27.56 | 386 |
| 1775082900 | 28.0584 | 0.15 | 0.54 | 28.15 | 28.1501 | 28.0584 | 6530 |
| 1774996500 | 27.9071 | 0.65 | 2.39 | 28.53 | 28.53 | 27.9 | 4754 |
| 1774910100 | 27.2547 | -0.24 | -0.86 | 27.63 | 27.63 | 27.2547 | 35 |
| 1774650900 | 27.4915 | -0.46 | -1.65 | 27.72 | 27.72 | 27.4915 | 6950 |
| 1774564500 | 27.9528 | -0.44 | -1.56 | 28.32 | 28.34 | 27.9528 | 7949 |
| 1774478100 | 28.395 | 0.27 | 0.95 | 28.51 | 28.51 | 28.395 | 185 |
| 1774391700 | 28.1288 | 0.27 | 0.97 | 28.1288 | 28.1288 | 28.1288 | 6 |
| 1774305300 | 27.8594 | 0.59 | 2.17 | 28.005 | 28.005 | 27.8594 | 222 |
| 1774046100 | 27.2678 | -0.51 | -1.82 | 27.2678 | 27.2678 | 27.2678 | 42 |
| 1773959700 | 27.7742 | 0.1 | 0.35 | 27.53 | 27.7742 | 27.53 | 136 |
| 1773873300 | 27.6769 | -0.33 | -1.18 | 29.12 | 29.12 | 27.6769 | 231 |
| 1773786900 | 28.0066 | 0.05 | 0.16 | 28.08 | 28.08 | 28.0066 | 403 |
| 1773700500 | 27.961 | 0.13 | 0.48 | 28.25 | 28.25 | 27.961 | 114 |
| 1773441300 | 27.8269 | 0.01 | 0.02 | 27.865 | 27.865 | 27.73 | 569 |
| 1773354900 | 27.8207 | -0.65 | -2.27 | 28 | 28 | 27.8207 | 9 |
| 1773268500 | 28.4661 | -0.02 | -0.09 | 28.32 | 28.4661 | 28.32 | 220 |
| 1773182100 | 28.4906 | -0.27 | -0.94 | 28.82 | 28.82 | 28.4906 | 838 |
| 1773095700 | 28.7606 | 0.21 | 0.75 | 28.25 | 29.065 | 28.2499 | 9249 |
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.
