Premium
First Trust Indxx Metaverse ETF (ARVR)
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 | 1.0083 | 1.77112243106 | 56.93 | 57.77 | 55.6519 | 945 | 56.37300199 | SP |
| 4 | 1.7183 | 3.05638562789 | 56.22 | 58.77 | 53.6403 | 795 | 56.23693361 | SP |
| 12 | 14.5483 | 33.529154183 | 43.39 | 58.77 | 42.606 | 535 | 54.68828169 | SP |
| 26 | 8.9083 | 18.169080155 | 49.03 | 58.77 | 42.606 | 388 | 52.27573067 | SP |
| 52 | 13.2083 | 29.5289514867 | 44.73 | 58.77 | 42.606 | 352 | 51.05173118 | SP |
| 156 | 27.2483 | 88.7855979146 | 30.69 | 58.77 | 28.1894 | 467 | 40.63204946 | SP |
| 260 | 28.3483 | 95.8036498817 | 29.59 | 58.77 | 21.7772 | 447 | 37.3849398 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 57.9383 | 0.57 | 0.99 | 57.67 | 57.9383 | 57.67 | 2326 |
| 1781822100 | 57.3706 | 1.72 | 3.09 | 56.45 | 57.3706 | 56.45 | 176 |
| 1781735700 | 55.6519 | -0.34 | -0.61 | 56.55 | 56.55 | 55.6519 | 989 |
| 1781649300 | 55.9946 | -1.48 | -2.58 | 56.6 | 56.6 | 55.9946 | 1583 |
| 1781562900 | 57.4765 | 1.7 | 3.05 | 56.93 | 57.51 | 56.93 | 1030 |
| 1781303700 | 55.7749 | 0.53 | 0.95 | 55.24 | 55.823 | 55.24 | 1613 |
| 1781217300 | 55.2486 | 1.61 | 3.00 | 54.93 | 55.2486 | 54.93 | 237 |
| 1781130900 | 53.6403 | -1.12 | -2.05 | 54.33 | 54.33 | 53.6403 | 1065 |
| 1781044500 | 54.7616 | -0.86 | -1.54 | 56.09 | 56.09 | 54.3 | 911 |
| 1780958100 | 55.6187 | 1.05 | 1.93 | 55.67 | 55.97 | 55.6187 | 310 |
| 1780698900 | 54.5667 | -3.28 | -5.67 | 56.8 | 56.8 | 54.5667 | 1259 |
| 1780612500 | 57.8449 | -0.33 | -0.57 | 57.39 | 58.07 | 57.39 | 2948 |
| 1780526100 | 58.1781 | -0.37 | -0.64 | 58.77 | 58.77 | 58.1781 | 75 |
| 1780439700 | 58.5519 | 0.96 | 1.67 | 58.17 | 58.65 | 58.17 | 280 |
| 1780353300 | 57.5885 | 0.47 | 0.82 | 57.35 | 57.78 | 57.35 | 548 |
| 1780094100 | 57.1174 | 0.19 | 0.33 | 57.28 | 57.28 | 57.1174 | 96 |
| 1780007700 | 56.9282 | 0.45 | 0.80 | 56.9282 | 56.9282 | 56.9282 | 78 |
| 1779921300 | 56.4751 | -0.42 | -0.74 | 57.19 | 57.19 | 56.31 | 650 |
| 1779834900 | 56.8964 | 1.17 | 2.09 | 56.22 | 56.8964 | 56.22 | 457 |
| 1779489300 | 55.7295 | 1.02 | 1.86 | 55.55 | 56.08 | 55.55 | 451 |
| 1779402900 | 54.711 | -0.01 | -0.02 | 54.27 | 54.711 | 54.05 | 472 |
| 1779316500 | 54.7209 | 1.05 | 1.96 | 54.18 | 54.7209 | 54.18 | 8 |
| 1779230100 | 53.6709 | 0.29 | 0.54 | 54.08 | 54.08 | 53.6709 | 726 |
| 1779143700 | 53.385 | -0.72 | -1.33 | 54.23 | 54.25 | 53.385 | 3032 |
| 1778884500 | 54.1044 | -0.93 | -1.69 | 53.92 | 55.35 | 53.92 | 5230 |
| 1778798100 | 55.0364 | -0.25 | -0.46 | 54.97 | 55.11 | 54.97 | 245 |
| 1778711700 | 55.2898 | 0.64 | 1.18 | 54.86 | 55.33 | 54.86 | 643 |
| 1778625300 | 54.6474 | -1.01 | -1.81 | 55 | 55 | 54.6474 | 1387 |
| 1778538900 | 55.6561 | 0.43 | 0.77 | 55.63 | 55.6561 | 55.63 | 123 |
| 1778279700 | 55.23 | 1.28 | 2.37 | 54.5 | 55.23 | 54.5 | 34 |
| 1778193300 | 53.949 | -0.03 | -0.05 | 53.97 | 53.97 | 53.77 | 228 |
| 1778106900 | 53.975 | 0.85 | 1.59 | 53.97 | 53.975 | 53.97 | 100 |
| 1778020500 | 53.1291 | 0.9 | 1.72 | 53.1291 | 53.1291 | 53.1291 | 14 |
| 1777934100 | 52.2331 | 0 | 0.01 | 52.51 | 52.51 | 52.18 | 247 |
| 1777674900 | 52.2301 | 0.21 | 0.40 | 51.89 | 52.29 | 51.89 | 636 |
| 1777588500 | 52.0232 | 0.66 | 1.28 | 51.67 | 52.1 | 51.67 | 818 |
| 1777502100 | 51.3664 | 0.64 | 1.26 | 51.3664 | 51.3664 | 51.3664 | 10 |
| 1777415700 | 50.7271 | -0.49 | -0.96 | 50.51 | 50.7271 | 50.51 | 25 |
| 1777329300 | 51.2192 | -0.01 | -0.03 | 51.2192 | 51.2192 | 51.2192 | 6 |
| 1777070100 | 51.2326 | 1.29 | 2.59 | 51.29 | 51.29 | 51.2326 | 64 |
| 1776983700 | 49.9377 | -0.39 | -0.78 | 50.13 | 50.13 | 49.9377 | 48 |
| 1776897300 | 50.3312 | 0.67 | 1.34 | 50.3312 | 50.3312 | 50.3312 | 8 |
| 1776810900 | 49.6651 | -0.52 | -1.04 | 50.3 | 50.3 | 49.6651 | 75 |
| 1776724500 | 50.1866 | -0 | -0.00 | 49.95 | 50.28 | 49.841 | 701 |
| 1776465300 | 50.1876 | 0.47 | 0.95 | 50.07 | 50.395 | 50.07 | 130 |
| 1776378900 | 49.7155 | 0.65 | 1.32 | 49.7155 | 49.7155 | 49.7155 | 4 |
| 1776292500 | 49.0676 | 0.63 | 1.30 | 48.7 | 49.0676 | 48.7 | 47 |
| 1776206100 | 48.4374 | 0.88 | 1.84 | 48.4374 | 48.4374 | 48.4374 | 6 |
| 1776119700 | 47.562 | 0.87 | 1.87 | 46.89 | 47.562 | 46.89 | 166 |
| 1775860500 | 46.6897 | -0.13 | -0.28 | 46.6897 | 46.6897 | 46.6897 | 19 |
| 1775774100 | 46.8206 | 0.34 | 0.73 | 46.8206 | 46.8206 | 46.8206 | 94 |
| 1775687700 | 46.4809 | 1.43 | 3.18 | 46.72 | 46.72 | 46.4809 | 52 |
| 1775601300 | 45.0482 | 0.09 | 0.21 | 45.0482 | 45.0482 | 45.0482 | 19 |
| 1775514900 | 44.9538 | 0.05 | 0.10 | 44.93 | 44.9538 | 44.93 | 215 |
| 1775169300 | 44.9069 | -0.03 | -0.06 | 43.9 | 44.9069 | 43.9 | 10 |
| 1775082900 | 44.934 | 0.56 | 1.27 | 44.99 | 44.99 | 44.934 | 51 |
| 1774996500 | 44.3694 | 1.76 | 4.14 | 43.92 | 44.3694 | 43.92 | 16 |
| 1774910100 | 42.606 | -0.32 | -0.75 | 43.39 | 43.39 | 42.606 | 18 |
| 1774650900 | 42.9297 | -0.26 | -0.61 | 43.21 | 43.23 | 42.9297 | 413 |
| 1774564500 | 43.1914 | -1.17 | -2.63 | 43.91 | 43.91 | 43.1914 | 103 |
| 1774478100 | 44.3571 | 0.55 | 1.26 | 44.4 | 44.43 | 44.3571 | 231 |
| 1774391700 | 43.8048 | -0.58 | -1.32 | 43.95 | 43.95 | 43.8048 | 15 |
| 1774305300 | 44.3886 | 0.58 | 1.33 | 44.4 | 44.59 | 44.3886 | 780 |
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.
