Premium
Exchange Listed Funds Trust Cabana Target Leading Sector Mod ETF (CLSM)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3478 | -1.27166361974 | 27.35 | 27.5511 | 26.76 | 5938 | 27.0667378 | SP |
| 4 | -0.7878 | -2.83483267362 | 27.79 | 27.99 | 26.32 | 5975 | 27.18710501 | SP |
| 12 | 2.9622 | 12.3219633943 | 24.04 | 28.096 | 24.04 | 8604 | 26.38178996 | SP |
| 26 | 3.6022 | 15.394017094 | 23.4 | 28.096 | 22.42 | 14651 | 24.49973077 | SP |
| 52 | 5.4022 | 25.0101851852 | 21.6 | 28.096 | 21.56 | 17057 | 23.50855101 | SP |
| 156 | 6.7922 | 33.6081147947 | 20.21 | 28.096 | 18.24 | 30960 | 20.88821223 | SP |
| 260 | 5.7422 | 27.0094073377 | 21.26 | 28.096 | 18.24 | 47034 | 20.60884679 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 27.0022 | -0.18 | -0.68 | 27.21 | 27.355 | 26.8601 | 7785 |
| 1782945300 | 27.1867 | -0.36 | -1.32 | 27.31 | 27.31 | 27.18 | 5921 |
| 1782858900 | 27.5511 | 0.3 | 1.10 | 27.24 | 27.5511 | 27.24 | 1535 |
| 1782772500 | 27.2516 | 0.29 | 1.06 | 27.085 | 27.2516 | 26.78 | 2462 |
| 1782513300 | 26.9652 | -0.09 | -0.33 | 26.84 | 27.08 | 26.76 | 18653 |
| 1782426900 | 27.0534 | 0.11 | 0.39 | 27.35 | 27.38 | 26.99 | 1120 |
| 1782340500 | 26.947 | -0.15 | -0.54 | 27.055 | 27.1601 | 26.88 | 2735 |
| 1782254100 | 27.0935 | -0.54 | -1.97 | 27.05 | 27.19 | 27.05 | 593 |
| 1782167700 | 27.6381 | -0.07 | -0.24 | 27.75 | 27.75 | 27.6 | 7828 |
| 1781822100 | 27.7058 | 0.47 | 1.72 | 27.62 | 27.7058 | 27.62 | 3118 |
| 1781735700 | 27.2384 | -0.36 | -1.29 | 27.72 | 27.72 | 27.18 | 17230 |
| 1781649300 | 27.5943 | -0.37 | -1.33 | 27.96 | 27.96 | 27.5943 | 1313 |
| 1781562900 | 27.9666 | 0.61 | 2.21 | 27.75 | 27.99 | 27.75 | 3461 |
| 1781303700 | 27.3609 | 0.18 | 0.65 | 27.18 | 27.38 | 27.17 | 9023 |
| 1781217300 | 27.1836 | 0.61 | 2.31 | 26.665 | 27.1836 | 26.665 | 1662 |
| 1781130900 | 26.5709 | -0.29 | -1.08 | 26.65 | 26.67 | 26.5709 | 1028 |
| 1781044500 | 26.8622 | -0.22 | -0.82 | 27.25 | 27.3 | 26.32 | 2643 |
| 1780958100 | 27.0845 | 0.27 | 0.99 | 27.145 | 27.28 | 27.02 | 9823 |
| 1780698900 | 26.8181 | -0.98 | -3.53 | 27.47 | 27.47 | 26.77 | 18707 |
| 1780612500 | 27.7992 | -0.19 | -0.68 | 27.79 | 27.89 | 27.74 | 4677 |
| 1780526100 | 27.9888 | -0.11 | -0.38 | 28.09 | 28.09 | 27.935 | 8190 |
| 1780439700 | 28.096 | 0.15 | 0.55 | 27.93 | 28.096 | 27.93 | 7297 |
| 1780353300 | 27.9437 | 0.15 | 0.56 | 27.72 | 28.01 | 27.72 | 12058 |
| 1780094100 | 27.7891 | 0.14 | 0.50 | 27.76 | 27.82 | 27.73 | 9473 |
| 1780007700 | 27.6498 | 0.2 | 0.73 | 27.51 | 27.68 | 27.42 | 5872 |
| 1779921300 | 27.4481 | 0.01 | 0.05 | 27.49 | 27.49 | 27.37 | 39774 |
| 1779834900 | 27.4353 | 0.26 | 0.96 | 27.4 | 27.44 | 27.37 | 1826 |
| 1779489300 | 27.1756 | 0.13 | 0.49 | 27.15 | 27.25 | 27.14 | 10417 |
| 1779402900 | 27.0425 | 0.01 | 0.05 | 26.825 | 27.0425 | 26.82 | 5197 |
| 1779316500 | 27.0278 | 0.32 | 1.18 | 26.79 | 27.0278 | 26.74 | 3861 |
| 1779230100 | 26.7115 | -0.14 | -0.51 | 26.67 | 26.835 | 26.59 | 9307 |
| 1779143700 | 26.8497 | -0.02 | -0.09 | 26.97 | 26.97 | 26.74 | 4172 |
| 1778884500 | 26.8743 | -0.36 | -1.32 | 26.95 | 27.05 | 26.85 | 3408 |
| 1778798100 | 27.2351 | 0.2 | 0.74 | 27.06 | 27.2968 | 27.06 | 11099 |
| 1778711700 | 27.035 | 0.17 | 0.63 | 26.86 | 27.08 | 26.85 | 17621 |
| 1778625300 | 26.8665 | -0.11 | -0.40 | 26.85 | 26.8665 | 26.57 | 6054 |
| 1778538900 | 26.9733 | 0.07 | 0.26 | 26.9 | 26.98 | 26.9 | 10831 |
| 1778279700 | 26.9044 | 0.5 | 1.89 | 26.59 | 26.9044 | 26.59 | 11231 |
| 1778193300 | 26.4048 | -0.04 | -0.16 | 26.48 | 26.55 | 26.34 | 5333 |
| 1778106900 | 26.4478 | 0.47 | 1.82 | 26.08 | 26.4478 | 26.08 | 2204 |
| 1778020500 | 25.974 | 0.35 | 1.36 | 25.82 | 26.0297 | 25.82 | 9430 |
| 1777934100 | 25.6248 | -0.12 | -0.46 | 25.76 | 25.81 | 25.6 | 2312 |
| 1777674900 | 25.742 | 0.17 | 0.66 | 25.63 | 25.82 | 25.63 | 8082 |
| 1777588500 | 25.5744 | 0.27 | 1.08 | 25.43 | 25.58 | 25.35 | 11903 |
| 1777502100 | 25.3001 | 0.05 | 0.18 | 25.25 | 25.3001 | 25.21 | 41365 |
| 1777415700 | 25.2542 | -0.18 | -0.72 | 25.25 | 25.2542 | 25.15 | 4827 |
| 1777329300 | 25.4377 | -0.08 | -0.33 | 25.48 | 25.48 | 25.39 | 25319 |
| 1777070100 | 25.5214 | 0.34 | 1.37 | 25.36 | 25.5214 | 25.36 | 5872 |
| 1776983700 | 25.1769 | -0.05 | -0.19 | 25.13 | 25.29 | 25.01 | 6663 |
| 1776897300 | 25.2256 | 0.35 | 1.43 | 25.05 | 25.2256 | 25.05 | 2218 |
| 1776810900 | 24.8711 | -0.14 | -0.55 | 25.04 | 25.065 | 24.86 | 8265 |
| 1776724500 | 25.0094 | -0.05 | -0.19 | 25.01 | 25.04 | 24.94 | 3605 |
| 1776465300 | 25.056 | 0.33 | 1.33 | 24.89 | 25.07 | 24.89 | 2745 |
| 1776378900 | 24.7281 | 0.15 | 0.61 | 24.59 | 24.73 | 24.59 | 12654 |
| 1776292500 | 24.5772 | -0.05 | -0.20 | 24.55 | 24.58 | 24.52 | 15614 |
| 1776206100 | 24.6255 | 0.17 | 0.71 | 24.49 | 24.64 | 24.49 | 8543 |
| 1776119700 | 24.4507 | 0.09 | 0.36 | 24.25 | 24.4507 | 24.25 | 5782 |
| 1775860500 | 24.3629 | 0.08 | 0.34 | 24.38 | 24.46 | 24.36 | 9715 |
| 1775774100 | 24.28 | 0.22 | 0.91 | 24.04 | 24.35 | 24.04 | 15379 |
| 1775687700 | 24.0612 | 0.53 | 2.24 | 24.09 | 24.095 | 23.93 | 15563 |
| 1775601300 | 23.533 | 0.04 | 0.19 | 23.44 | 23.533 | 23.28 | 29188 |
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.
