Premium
Amplify Cash Flow Dividend Leaders ETF (COWS)
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 | 0.2098 | 0.709983079526 | 29.55 | 29.7506 | 29.12 | 6587 | 29.39370621 | SP |
| 4 | -2.2402 | -7.000625 | 32 | 32.14 | 29.12 | 4604 | 30.26139811 | SP |
| 12 | -0.1002 | -0.335565974548 | 29.86 | 32.26 | 29.12 | 5761 | 30.20065927 | SP |
| 26 | 1.4854 | 5.25351554763 | 28.2744 | 32.26 | 27.1 | 5345 | 29.52874593 | SP |
| 52 | 2.4698 | 9.05020153903 | 27.29 | 32.26 | 25.82 | 6547 | 28.79227839 | SP |
| 156 | 4.7498 | 18.9916033587 | 25.01 | 32.26 | 23.0033 | 6056 | 28.1092426 | SP |
| 260 | 4.7498 | 18.9916033587 | 25.01 | 32.26 | 23.0033 | 6056 | 28.1092426 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 29.7598 | 0.13 | 0.43 | 29.7631 | 29.78 | 29.7 | 49699 |
| 1735077840 | 29.6319 | 0.17 | 0.58 | 29.59 | 29.6319 | 29.47 | 866 |
| 1734996900 | 29.46 | 0.06 | 0.21 | 29.54 | 29.54 | 29.2042 | 13753 |
| 1734737700 | 29.3977 | 0.28 | 0.95 | 28.99 | 29.65 | 28.99 | 7597 |
| 1734651300 | 29.12 | -0.13 | -0.44 | 29.72 | 29.72 | 29.12 | 4206 |
| 1734564900 | 29.25 | -0.86 | -2.86 | 30.42 | 30.42 | 29.25 | 9515 |
| 1734478500 | 30.11 | -0.3 | -0.99 | 30.25 | 30.34 | 30.03 | 5051 |
| 1734392100 | 30.41 | -0.34 | -1.11 | 30.75 | 30.83 | 30.4 | 6683 |
| 1734132900 | 30.75 | -0.08 | -0.26 | 30.82 | 30.82 | 30.665 | 8375 |
| 1734046500 | 30.83 | -0.21 | -0.68 | 30.95 | 31 | 30.78 | 2663 |
| 1733960100 | 31.04 | 0.17 | 0.55 | 31.26 | 31.26 | 30.9 | 3574 |
| 1733873700 | 30.87 | -0.19 | -0.61 | 31.18 | 31.23 | 30.87 | 19171 |
| 1733787300 | 31.06 | -0.07 | -0.21 | 31.34 | 31.4094 | 31.06 | 5328 |
| 1733528100 | 31.1264 | -0.3 | -0.97 | 31.74 | 31.74 | 31.1264 | 2795 |
| 1733441700 | 31.43 | -0.31 | -0.97 | 31.74 | 31.74 | 31.42 | 3341 |
| 1733355300 | 31.7375 | -0.1 | -0.32 | 31.83 | 31.83 | 31.64 | 4703 |
| 1733268900 | 31.84 | -0.06 | -0.19 | 32.14 | 32.14 | 31.75 | 1835 |
| 1733182500 | 31.9022 | 0.01 | 0.04 | 31.94 | 31.9497 | 31.83 | 1352 |
| 1732917840 | 31.89 | 0.22 | 0.68 | 31.84 | 32 | 31.84 | 1025 |
| 1732750500 | 31.6741 | -0.09 | -0.27 | 31.79 | 31.815 | 31.6741 | 8970 |
| 1732664100 | 31.7607 | -0.27 | -0.84 | 32.14 | 32.14 | 31.71 | 5422 |
| 1732577700 | 32.03 | 0.34 | 1.07 | 32.22 | 32.259999 | 32.03 | 13312 |
| 1732318500 | 31.69 | 0.41 | 1.31 | 31.51 | 31.71 | 31.51 | 3782 |
| 1732232100 | 31.2803 | 0.54 | 1.76 | 30.865 | 31.2803 | 30.865 | 3441 |
| 1732145700 | 30.74 | 0.37 | 1.20 | 30.53 | 30.74 | 30.53 | 460 |
| 1732059300 | 30.3747 | -0.24 | -0.77 | 30.34 | 30.38 | 30.29 | 1729 |
| 1731972900 | 30.61 | 0.22 | 0.72 | 30.51 | 30.62 | 30.51 | 816 |
| 1731713700 | 30.39 | -0.36 | -1.17 | 30.66 | 30.66 | 30.39 | 1542 |
| 1731627300 | 30.75 | -0.02 | -0.06 | 30.96 | 30.96 | 30.68 | 1716 |
| 1731540900 | 30.7699 | -0.01 | -0.03 | 30.87 | 30.97 | 30.7699 | 1051 |
| 1731454500 | 30.78 | -0.27 | -0.87 | 31.03 | 31.03 | 30.75 | 4805 |
| 1731368100 | 31.0516 | 0.37 | 1.21 | 30.88 | 31.09 | 30.88 | 1693 |
| 1731108900 | 30.68 | -0.05 | -0.16 | 30.71 | 30.75 | 30.62 | 3703 |
| 1731022500 | 30.73 | 0.17 | 0.56 | 30.82 | 30.82 | 30.63 | 4108 |
| 1730936100 | 30.56 | 0.92 | 3.10 | 30.4 | 30.61 | 30.31 | 2935 |
| 1730849700 | 29.6416 | 0.21 | 0.72 | 29.38 | 29.6416 | 29.38 | 3223 |
| 1730763300 | 29.43 | 0.19 | 0.65 | 29.27 | 29.59 | 29.27 | 516 |
| 1730500500 | 29.24 | -0.11 | -0.37 | 29.55 | 29.55 | 29.21 | 979 |
| 1730414100 | 29.35 | -0.02 | -0.05 | 29.42 | 29.578 | 29.345 | 7849 |
| 1730327700 | 29.3651 | -0.06 | -0.19 | 29.42 | 29.54 | 29.3651 | 4202 |
| 1730241300 | 29.4207 | -0.15 | -0.50 | 29.43 | 29.43 | 29.4207 | 183 |
| 1730154900 | 29.57 | 0.06 | 0.20 | 29.38 | 29.6001 | 29.38 | 965 |
| 1729895700 | 29.51 | 0.05 | 0.17 | 29.63 | 29.63 | 29.46 | 7572 |
| 1729809300 | 29.46 | 0.09 | 0.31 | 29.54 | 29.54 | 29.3017 | 4292 |
| 1729722900 | 29.37 | -0.14 | -0.47 | 29.51 | 29.51 | 29.2 | 2948 |
| 1729636500 | 29.51 | -0.24 | -0.80 | 29.57 | 29.59 | 29.51 | 4058 |
| 1729550100 | 29.7475 | -0.43 | -1.43 | 30.19 | 30.19 | 29.7475 | 84125 |
| 1729290900 | 30.18 | -0.02 | -0.07 | 30.22 | 30.22 | 30.1016 | 2864 |
| 1729204500 | 30.2008 | -0.01 | -0.05 | 30.32 | 30.32 | 30.175 | 8810 |
| 1729118100 | 30.2147 | 0.37 | 1.26 | 30 | 30.26 | 30 | 1803 |
| 1729031700 | 29.84 | -0.39 | -1.29 | 30.12 | 30.18 | 29.83 | 1159 |
| 1728945300 | 30.23 | 0.08 | 0.27 | 30.15 | 30.23 | 29.9953 | 32189 |
| 1728686100 | 30.15 | 0.35 | 1.17 | 29.86 | 30.15 | 29.82 | 2879 |
| 1728599700 | 29.8 | -0.05 | -0.17 | 29.89 | 29.89 | 29.73 | 9796 |
| 1728513300 | 29.85 | 0.08 | 0.27 | 29.83 | 29.92 | 29.6501 | 5048 |
| 1728426900 | 29.7693 | -0.37 | -1.23 | 30.18 | 30.18 | 29.69 | 4705 |
| 1728340500 | 30.14 | -0.13 | -0.44 | 30.31 | 30.31 | 30.06 | 5395 |
| 1728081300 | 30.2731 | 0.34 | 1.14 | 30.29 | 30.34 | 30.1462 | 2792 |
| 1727994900 | 29.931 | 0.17 | 0.57 | 29.665 | 29.931 | 29.665 | 554 |
| 1727908500 | 29.76 | 0.02 | 0.07 | 29.74 | 29.76 | 29.65 | 2116 |
| 1727822100 | 29.74 | 0.05 | 0.17 | 29.61 | 29.7401 | 29.36 | 3134 |
| 1727735700 | 29.69 | 0.03 | 0.10 | 29.38 | 29.691 | 29.38 | 7599 |
| 1727476500 | 29.66 | 0.38 | 1.30 | 29.43 | 29.75 | 29.43 | 898 |
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
