Premium
AOT Growth and Innovation ETF (AOTG)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8164 | 1.7479029019 | 46.7074 | 47.5238 | 46 | 464 | 47.08255467 | SP |
| 4 | 0.8238 | 1.76402569593 | 46.7 | 48.6 | 45.818 | 405 | 46.9407732 | SP |
| 12 | 1.2888 | 2.78749864821 | 46.235 | 48.6 | 43.11 | 726 | 46.14417853 | SP |
| 26 | 9.1338 | 23.7921333681 | 38.39 | 48.6 | 37.49 | 699 | 43.95368469 | SP |
| 52 | 10.8638 | 29.6339334424 | 36.66 | 48.6 | 33.75 | 1914 | 38.66206749 | SP |
| 156 | 22.9238 | 93.1861788618 | 24.6 | 48.6 | 20.9438 | 2211 | 30.31796646 | SP |
| 260 | 22.9238 | 93.1861788618 | 24.6 | 48.6 | 20.9438 | 2211 | 30.31796646 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 47.5238 | 0.15 | 0.32 | 47.36 | 47.5238 | 47.36 | 155 |
| 1739489700 | 47.3708 | 0.56 | 1.19 | 46.89 | 47.3708 | 46.88 | 715 |
| 1739403300 | 46.8148 | -0.13 | -0.28 | 46.83 | 46.83 | 46.8148 | 432 |
| 1739316900 | 46.9441 | -0.12 | -0.25 | 47.02 | 47.02 | 46.77 | 376 |
| 1739230500 | 47.06 | 0.35 | 0.75 | 46.81 | 47.34 | 46.81 | 718 |
| 1738971300 | 46.7074 | -0.58 | -1.23 | 46.7074 | 46.7074 | 46.7074 | 6 |
| 1738884900 | 47.2884 | 0.06 | 0.13 | 47.34 | 47.34 | 47.2884 | 199 |
| 1738798500 | 47.2273 | 0.25 | 0.54 | 47.2273 | 47.2273 | 47.2273 | 74 |
| 1738712100 | 46.9753 | 0.64 | 1.38 | 46.9753 | 46.9753 | 46.9753 | 16 |
| 1738625700 | 46.3365 | -0.61 | -1.29 | 46.3 | 46.58 | 46.3 | 339 |
| 1738366500 | 46.9424 | -0.23 | -0.49 | 48.1 | 48.1 | 46.9424 | 190 |
| 1738280100 | 47.1724 | 0.25 | 0.54 | 47.005 | 47.29 | 47.005 | 392 |
| 1738193700 | 46.9198 | -0.29 | -0.62 | 46.9198 | 46.9198 | 46.9198 | 67 |
| 1738107300 | 47.2104 | 1.39 | 3.04 | 46.79 | 47.2104 | 46.79 | 94 |
| 1738020900 | 45.818 | -1.6 | -3.37 | 48.6 | 48.6 | 45.818 | 732 |
| 1737761700 | 47.4157 | 0.16 | 0.33 | 47.63 | 47.63 | 47.4157 | 135 |
| 1737675300 | 47.2604 | 0 | 0.00 | 47.2604 | 47.2604 | 47.2604 | 0 |
| 1737588900 | 47.2604 | 0.71 | 1.52 | 47.31 | 47.31 | 47.2604 | 2379 |
| 1737502500 | 46.5509 | 0.64 | 1.39 | 47.13 | 47.13 | 46.5509 | 36 |
| 1737156900 | 45.913 | 0.58 | 1.27 | 46.7 | 46.7 | 45.913 | 292 |
| 1737070500 | 45.335 | -0.01 | -0.03 | 46.26 | 46.26 | 45.335 | 94 |
| 1736984100 | 45.3476 | 1.26 | 2.87 | 45.3476 | 45.3476 | 45.3476 | 9 |
| 1736897700 | 44.0832 | 0.07 | 0.17 | 44.5 | 44.5 | 44.0832 | 251 |
| 1736811300 | 44.01 | -0.37 | -0.83 | 43.11 | 44.01 | 43.11 | 276 |
| 1736552100 | 44.38 | -0.91 | -2.01 | 44.14 | 44.5999 | 44.14 | 853 |
| 1736379300 | 45.29 | -0.2 | -0.43 | 45.4 | 45.45 | 45.1068 | 881 |
| 1736292900 | 45.4876 | -1.25 | -2.68 | 46.22 | 46.22 | 45.4876 | 1734 |
| 1736206500 | 46.74 | 0.83 | 1.80 | 46.68 | 46.74 | 46.6701 | 476 |
| 1735947300 | 45.9118 | 1.05 | 2.34 | 45.48 | 45.9118 | 45.446 | 5637 |
| 1735860900 | 44.86 | 0.19 | 0.42 | 44.5 | 44.86 | 44.5 | 658 |
| 1735688100 | 44.6712 | -0.56 | -1.24 | 46 | 46 | 44.6712 | 1265 |
| 1735601700 | 45.2334 | -0.4 | -0.87 | 45.6 | 45.6 | 45.09 | 6381 |
| 1735342500 | 45.631 | -0.69 | -1.49 | 45.34 | 45.631 | 45.3143 | 1522 |
| 1735256100 | 46.3234 | -0.13 | -0.28 | 45.74 | 46.34 | 45.74 | 151 |
| 1735077840 | 46.4534 | 0.54 | 1.18 | 46.25 | 46.4534 | 46.25 | 69 |
| 1734996900 | 45.9097 | 0.45 | 0.99 | 45.9097 | 45.9097 | 45.9097 | 15 |
| 1734737700 | 45.46 | 0.64 | 1.43 | 45.5372 | 45.5372 | 45.46 | 198 |
| 1734651300 | 44.82 | -0.2 | -0.44 | 44.82 | 44.82 | 44.82 | 76 |
| 1734564900 | 45.0162 | -2 | -4.26 | 47.15 | 47.15 | 45.0162 | 685 |
| 1734478500 | 47.0191 | -0.11 | -0.24 | 47.57 | 47.57 | 47.0191 | 219 |
| 1734392100 | 47.13 | 0.36 | 0.78 | 47.13 | 47.13 | 47.13 | 157 |
| 1734132900 | 46.7661 | -0.43 | -0.92 | 46.62 | 46.7661 | 46.62 | 1653 |
| 1734046500 | 47.2 | -0.34 | -0.72 | 47.4384 | 47.45 | 47.2 | 1256 |
| 1733960100 | 47.54 | 0.92 | 1.97 | 47.09 | 47.54 | 47.09 | 546 |
| 1733873700 | 46.62 | -0.37 | -0.80 | 47.1002 | 47.1002 | 46.62 | 192 |
| 1733787300 | 46.9937 | -0.83 | -1.73 | 47.28 | 47.28 | 46.9937 | 167 |
| 1733528100 | 47.82 | 0.37 | 0.78 | 47.06 | 47.82 | 47.06 | 138 |
| 1733441700 | 47.45 | -0.19 | -0.40 | 47.65 | 47.65 | 47.43 | 417 |
| 1733355300 | 47.64 | 0.86 | 1.84 | 47.4 | 47.64 | 47.4 | 2674 |
| 1733268900 | 46.78 | 0.11 | 0.24 | 46.6 | 46.78 | 46.6 | 21 |
| 1733182500 | 46.67 | 0.29 | 0.63 | 46.67 | 46.67 | 46.67 | 83 |
| 1732917840 | 46.38 | 0.18 | 0.40 | 46.38 | 46.38 | 46.38 | 48 |
| 1732750500 | 46.1956 | -0.57 | -1.23 | 46.1956 | 46.1956 | 46.1956 | 181 |
| 1732664100 | 46.77 | 0.11 | 0.24 | 46.78 | 46.78 | 46.71 | 40 |
| 1732577700 | 46.66 | 0.18 | 0.39 | 46.59 | 46.66 | 46.59 | 438 |
| 1732318500 | 46.48 | 0.3 | 0.65 | 46.22 | 46.48 | 46.22 | 783 |
| 1732232100 | 46.18 | 0.44 | 0.96 | 46.125 | 46.29 | 46.125 | 73 |
| 1732145700 | 45.74 | -0.03 | -0.07 | 45.4 | 45.74 | 45.3668 | 560 |
| 1732059300 | 45.77 | 0.67 | 1.49 | 45.455 | 45.77 | 45.455 | 569 |
| 1731972900 | 45.1 | -0.07 | -0.15 | 45.3 | 45.3 | 45.1 | 899 |
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
