Premium
Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)
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 | -1.09 | -3.24888226528 | 33.55 | 33.78 | 32.2229 | 739391 | 32.96941839 | SP |
| 4 | -1.8 | -5.25394045534 | 34.26 | 35.87 | 32.2229 | 794765 | 34.52333327 | SP |
| 12 | -1.13 | -3.36409645728 | 33.59 | 35.87 | 31.61 | 546579 | 33.81985812 | SP |
| 26 | 5.67 | 21.1646136618 | 26.79 | 35.87 | 26.14 | 338012 | 33.21618415 | SP |
| 52 | 6.61 | 25.5705996132 | 25.85 | 35.87 | 24.12 | 195662 | 32.20688122 | SP |
| 156 | 12.4697 | 62.3787536955 | 19.9903 | 35.87 | 19.275 | 99330 | 31.14155778 | SP |
| 260 | 12.4697 | 62.3787536955 | 19.9903 | 35.87 | 19.275 | 99330 | 31.14155778 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 32.46 | -0.59 | -1.79 | 33.4 | 33.47 | 32.2229 | 830359 |
| 1740785700 | 33.049999 | 0.26 | 0.79 | 32.53 | 33.049999 | 32.33 | 1008715 |
| 1740699300 | 32.79 | -0.63 | -1.89 | 33.69 | 33.735 | 32.759999 | 637237 |
| 1740612900 | 33.42 | 0.15 | 0.45 | 33.36 | 33.78 | 33.22 | 594301 |
| 1740526500 | 33.27 | -0.37 | -1.10 | 33.549999 | 33.549999 | 32.799999 | 626343 |
| 1740440100 | 33.64 | -0.33 | -0.97 | 34 | 34.01 | 33.25 | 751008 |
| 1740180900 | 33.97 | -1.08 | -3.08 | 35.16 | 35.16 | 33.92 | 513038 |
| 1740094500 | 35.05 | -0.47 | -1.32 | 35.47 | 35.47 | 34.57 | 1197124 |
| 1740008100 | 35.52 | -0.35 | -0.98 | 35.82 | 35.82 | 35.42 | 714924 |
| 1739921700 | 35.87 | 0.3 | 0.84 | 35.755 | 35.87 | 35.5523 | 994195 |
| 1739576100 | 35.57 | -0.05 | -0.14 | 35.65 | 35.65 | 35.41 | 1018864 |
| 1739489700 | 35.62 | 0.73 | 2.09 | 35.38 | 35.63 | 35.1497 | 977189 |
| 1739403300 | 34.89 | 0.09 | 0.26 | 34.49 | 34.9199 | 34.34 | 832428 |
| 1739316900 | 34.8 | -0.52 | -1.47 | 35.1104 | 35.12 | 34.6501 | 860617 |
| 1739230500 | 35.32 | 0.35 | 1.00 | 35.29 | 35.4083 | 34.9572 | 648982 |
| 1738971300 | 34.97 | 0.1 | 0.29 | 35.37 | 35.65 | 34.93 | 853697 |
| 1738884900 | 34.87 | 0.02 | 0.06 | 34.94 | 34.94 | 34.54 | 619340 |
| 1738798500 | 34.85 | 0.33 | 0.96 | 34.56 | 34.85 | 34.43 | 668046 |
| 1738712100 | 34.52 | 0.63 | 1.86 | 34.26 | 34.5395 | 34.185 | 754130 |
| 1738625700 | 33.89 | 0.01 | 0.03 | 33.31 | 34.04 | 33.195 | 1274436 |
| 1738366500 | 33.88 | 0.05 | 0.15 | 34.16 | 34.37 | 33.785 | 364825 |
| 1738280100 | 33.83 | 0.23 | 0.68 | 33.81 | 33.95 | 33.64 | 1183849 |
| 1738193700 | 33.6 | -0.16 | -0.47 | 33.77 | 33.77 | 33.3801 | 377091 |
| 1738107300 | 33.76 | 0.72 | 2.18 | 33.18 | 33.84 | 32.985 | 419680 |
| 1738020900 | 33.04 | -0.84 | -2.48 | 33.144799 | 33.4291 | 32.77 | 462788 |
| 1737761700 | 33.88 | 0.03 | 0.09 | 34.05 | 34.1496 | 33.8 | 383604 |
| 1737675300 | 33.85 | 0 | 0.00 | 33.85 | 33.85 | 33.85 | 0 |
| 1737588900 | 33.85 | 0.26 | 0.77 | 33.81 | 33.96 | 33.74 | 399912 |
| 1737502500 | 33.59 | 0.34 | 1.02 | 33.53 | 33.6697 | 33.244999 | 377375 |
| 1737156900 | 33.25 | 0.19 | 0.57 | 33.42 | 33.42 | 33.11 | 754993 |
| 1737070500 | 33.06 | 0.19 | 0.58 | 33 | 33.309399 | 32.9039 | 343218 |
| 1736984100 | 32.869999 | 0.55 | 1.70 | 32.85 | 33.034999 | 32.75 | 427991 |
| 1736897700 | 32.32 | 0.39 | 1.22 | 32.2 | 32.47 | 32.070099 | 468980 |
| 1736811300 | 31.93 | -0.05 | -0.16 | 31.75 | 31.9316 | 31.61 | 311231 |
| 1736552100 | 31.98 | -0.51 | -1.57 | 32.31 | 32.31 | 31.8762 | 384689 |
| 1736379300 | 32.49 | 0.08 | 0.25 | 32.369999 | 32.5232 | 32.07 | 401678 |
| 1736292900 | 32.409999 | -0.51 | -1.55 | 33.08 | 33.08 | 32.265 | 791811 |
| 1736206500 | 32.92 | 0.12 | 0.37 | 33.15 | 33.159999 | 32.79 | 409389 |
| 1735947300 | 32.799999 | 0.51 | 1.58 | 32.439999 | 32.8299 | 32.42 | 229584 |
| 1735860900 | 32.29 | 0.25 | 0.78 | 32.35 | 32.5199 | 31.9755 | 274100 |
| 1735688100 | 32.04 | -0.19 | -0.59 | 32.33 | 32.38 | 31.93 | 576060 |
| 1735601700 | 32.229999 | -0.46 | -1.41 | 32.34 | 32.4486 | 32 | 270099 |
| 1735342500 | 32.689999 | -0.5 | -1.51 | 32.97 | 33.02 | 32.409999 | 205068 |
| 1735256100 | 33.189999 | -0.01 | -0.03 | 33.11 | 33.24 | 33.03 | 126465 |
| 1735077840 | 33.2 | 0.27 | 0.82 | 33.009999 | 33.2 | 32.909999 | 96716 |
| 1734996900 | 32.93 | 0.05 | 0.15 | 32.88 | 32.939999 | 32.5 | 258075 |
| 1734737700 | 32.88 | 0.69 | 2.14 | 32.02 | 33 | 32 | 188761 |
| 1734651300 | 32.189999 | 0.19 | 0.59 | 32.35 | 32.549999 | 32.1 | 537477 |
| 1734564900 | 32 | -1.33 | -3.99 | 33.45 | 33.45 | 31.91 | 246309 |
| 1734478500 | 33.33 | -0.35 | -1.04 | 33.53 | 33.53 | 33.1027 | 360618 |
| 1734392100 | 33.68 | 0.4 | 1.20 | 33.369999 | 33.76 | 33.335 | 266957 |
| 1734132900 | 33.28 | 0.02 | 0.06 | 33.479999 | 33.5 | 33.104799 | 324198 |
| 1734046500 | 33.259999 | -0.21 | -0.63 | 33.35 | 33.4399 | 33.165 | 454237 |
| 1733960100 | 33.47 | 0.34 | 1.03 | 33.439999 | 33.509999 | 33.2355 | 186368 |
| 1733873700 | 33.13 | -0.48 | -1.43 | 33.59 | 33.66 | 33.06 | 276089 |
| 1733787300 | 33.61 | -0.86 | -2.49 | 34.36 | 34.36 | 33.534999 | 256387 |
| 1733528100 | 34.47 | 0.39 | 1.14 | 34.43 | 34.58 | 34.1901 | 321533 |
| 1733441700 | 34.08 | -0.02 | -0.06 | 34.15 | 34.32 | 34.01 | 319726 |
| 1733355300 | 34.1 | 0.13 | 0.38 | 34.32 | 34.32 | 33.92 | 387613 |
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
