Premium
Argent Mid Cap ETF (AMID)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1034 | -0.287222222222 | 36 | 36.265 | 35.0199 | 6344 | 35.87958069 | SP |
| 4 | 0.1066 | 0.297848561051 | 35.79 | 36.5 | 35.0199 | 5639 | 35.94102154 | SP |
| 12 | 0.9366 | 2.6790617849 | 34.96 | 36.5 | 33.65 | 11537 | 35.2692217 | SP |
| 26 | 1.1366 | 3.26985040276 | 34.76 | 36.55 | 31.22 | 10915 | 34.44501557 | SP |
| 52 | 2.0666 | 6.10877919007 | 33.83 | 36.55 | 31.22 | 9533 | 34.33737792 | SP |
| 156 | 9.0466 | 33.6931098696 | 26.85 | 38.38 | 24.28 | 10314 | 33.43384481 | SP |
| 260 | 11.1066 | 44.8027430415 | 24.79 | 38.38 | 20.94 | 8561 | 32.73092008 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 35.8966 | -0.12 | -0.33 | 36.145 | 36.145 | 35.8966 | 7772 |
| 1783636500 | 36.0171 | 0.65 | 1.83 | 35.63 | 36.19 | 35.63 | 10358 |
| 1783550100 | 35.3704 | -0.19 | -0.53 | 35.35 | 35.3704 | 35.0199 | 3688 |
| 1783463700 | 35.5605 | -0.65 | -1.80 | 36.09 | 36.09 | 35.51 | 5085 |
| 1783377300 | 36.212 | 0.35 | 0.97 | 36 | 36.265 | 36 | 6245 |
| 1783031700 | 35.8626 | -0.3 | -0.83 | 36.34 | 36.43 | 35.6652 | 1271 |
| 1782945300 | 36.1616 | -0.28 | -0.78 | 36.2 | 36.45 | 36.1616 | 4514 |
| 1782858900 | 36.4449 | 0.54 | 1.50 | 35.9 | 36.5 | 35.9 | 7851 |
| 1782772500 | 35.9058 | 0.17 | 0.47 | 35.88 | 35.9058 | 35.61 | 2173 |
| 1782513300 | 35.7377 | -0.45 | -1.24 | 35.98 | 35.98 | 35.62 | 9291 |
| 1782426900 | 36.1879 | 0.36 | 1.01 | 36.195 | 36.4201 | 36.09 | 7840 |
| 1782340500 | 35.8264 | 0.13 | 0.35 | 35.69 | 36.11 | 35.69 | 2195 |
| 1782254100 | 35.7014 | -0.38 | -1.06 | 36.09 | 36.26 | 35.518 | 6811 |
| 1782167700 | 36.085 | 0.25 | 0.69 | 35.89 | 36.085 | 35.88 | 3954 |
| 1781822100 | 35.8365 | 0.22 | 0.61 | 36.13 | 36.13 | 35.76 | 2107 |
| 1781735700 | 35.6184 | -0.25 | -0.70 | 35.87 | 36.23 | 35.6184 | 1932 |
| 1781649300 | 35.87 | -0.3 | -0.82 | 36.3 | 36.3 | 35.86 | 7237 |
| 1781562900 | 36.1659 | 0.28 | 0.79 | 36.21 | 36.31 | 36.1659 | 1775 |
| 1781303700 | 35.8834 | 0.16 | 0.46 | 35.79 | 36.04 | 35.79 | 17182 |
| 1781217300 | 35.72 | 0.94 | 2.69 | 35.19 | 35.73 | 35.13 | 3704 |
| 1781130900 | 34.785 | -0.66 | -1.85 | 35.18 | 35.23 | 34.72 | 21839 |
| 1781044500 | 35.44 | 0.28 | 0.81 | 35.79 | 35.79 | 35.045 | 1404 |
| 1780958100 | 35.1556 | 0.07 | 0.21 | 35.235 | 35.32 | 35.1556 | 605 |
| 1780698900 | 35.0818 | -0.94 | -2.60 | 35.36 | 35.37 | 35.0818 | 888 |
| 1780612500 | 36.0183 | 0.44 | 1.23 | 35.56 | 36.052 | 35.56 | 9123 |
| 1780526100 | 35.58 | 0.09 | 0.24 | 35.31 | 35.6624 | 35.31 | 7702 |
| 1780439700 | 35.4946 | 0.58 | 1.66 | 35.43 | 35.52 | 35.3 | 15070 |
| 1780353300 | 34.9163 | 0.19 | 0.55 | 33.81 | 35 | 33.81 | 8801 |
| 1780094100 | 34.7244 | 0.04 | 0.12 | 34.83 | 34.83 | 34.69 | 5388 |
| 1780007700 | 34.6817 | -0.03 | -0.09 | 34.39 | 34.69 | 34.39 | 5151 |
| 1779921300 | 34.7115 | -0.29 | -0.83 | 35.09 | 35.09 | 34.7 | 4233 |
| 1779834900 | 35.0026 | 0.35 | 1.00 | 34.66 | 35.04 | 34.66 | 1776 |
| 1779489300 | 34.6572 | 0.25 | 0.74 | 34.6 | 34.79 | 34.5299 | 10541 |
| 1779402900 | 34.4037 | 0.05 | 0.14 | 34.17 | 34.43 | 34.02 | 22818 |
| 1779316500 | 34.355 | 0.56 | 1.66 | 34.355 | 34.355 | 34.3101 | 5910 |
| 1779230100 | 33.7938 | -0.44 | -1.29 | 33.87 | 34.08 | 33.65 | 9703 |
| 1779143700 | 34.2357 | -0.17 | -0.50 | 34.46 | 34.46 | 34.22 | 3210 |
| 1778884500 | 34.4063 | -0.57 | -1.64 | 34.635 | 34.635 | 34.4063 | 8382 |
| 1778798100 | 34.9809 | 0.2 | 0.58 | 34.86 | 35.01 | 34.86 | 5254 |
| 1778711700 | 34.7785 | 0.09 | 0.27 | 34.88 | 34.88 | 34.52 | 19481 |
| 1778625300 | 34.6843 | -0.16 | -0.47 | 34.51 | 34.6843 | 34.33 | 1918 |
| 1778538900 | 34.8476 | -0.07 | -0.19 | 34.98 | 34.99 | 34.8476 | 45568 |
| 1778279700 | 34.9147 | -0.04 | -0.10 | 36 | 36 | 34.9147 | 2484 |
| 1778193300 | 34.9506 | -0.59 | -1.66 | 35.36 | 35.39 | 34.91 | 23449 |
| 1778106900 | 35.5421 | 0.41 | 1.17 | 35.5 | 35.57 | 35.28 | 172547 |
| 1778020500 | 35.1328 | 0.38 | 1.10 | 35.06 | 35.2 | 35.06 | 9186 |
| 1777934100 | 34.75 | -0.35 | -0.98 | 35.09 | 35.09 | 34.71 | 972 |
| 1777674900 | 35.0953 | -0.25 | -0.71 | 35.48 | 35.48 | 35.045 | 12523 |
| 1777588500 | 35.3472 | 0.78 | 2.25 | 34.94 | 35.37 | 34.9 | 27975 |
| 1777502100 | 34.5697 | -0.15 | -0.43 | 34.78 | 35.04 | 34.46 | 7018 |
| 1777415700 | 34.7198 | -0.55 | -1.57 | 34.7192 | 34.7198 | 34.67 | 3989 |
| 1777329300 | 35.2731 | 0.04 | 0.12 | 35.22 | 35.28 | 35.21 | 1430 |
| 1777070100 | 35.2324 | -0.03 | -0.09 | 35.37 | 35.37 | 35.12 | 6515 |
| 1776983700 | 35.2648 | 0.08 | 0.22 | 35.19 | 35.35 | 35.17 | 6771 |
| 1776897300 | 35.1889 | -0.03 | -0.09 | 35.55 | 35.55 | 35.16 | 19434 |
| 1776810900 | 35.2205 | -0.27 | -0.75 | 35.99 | 35.99 | 35.2 | 32495 |
| 1776724500 | 35.4861 | 0.17 | 0.47 | 34.79 | 35.4861 | 34.79 | 5094 |
| 1776465300 | 35.32 | 0.77 | 2.24 | 34.96 | 35.325 | 34.96 | 5737 |
| 1776378900 | 34.5473 | -0.02 | -0.06 | 34.28 | 34.68 | 34.28 | 7064 |
| 1776292500 | 34.5681 | -0.17 | -0.49 | 34.77 | 34.77 | 34.485 | 2015 |
| 1776206100 | 34.7379 | 0.23 | 0.66 | 34.33 | 34.86 | 34.33 | 7852 |
| 1776119700 | 34.51 | 0.48 | 1.41 | 33.9 | 34.51 | 33.9 | 5163 |
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.
