Premium
Amplify Cash Flow Dividend Leaders ETF (COWS)
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 | 0.3557 | 0.977197802198 | 36.4 | 36.8 | 35.83 | 5059 | 36.25859942 | SP |
| 4 | 0.6157 | 1.70365246265 | 36.14 | 36.98 | 35 | 3936 | 36.22500827 | SP |
| 12 | 2.6657 | 7.81959518921 | 34.09 | 36.98 | 33.35 | 4638 | 35.35372743 | SP |
| 26 | 3.3957 | 10.1789568345 | 33.36 | 36.98 | 32.4133 | 7354 | 34.26466264 | SP |
| 52 | 6.7257 | 22.3966033966 | 30.03 | 36.98 | 29.42 | 5823 | 33.38436682 | SP |
| 156 | 11.7457 | 46.9640143942 | 25.01 | 36.98 | 23.0033 | 6780 | 29.96883836 | SP |
| 260 | 11.7457 | 46.9640143942 | 25.01 | 36.98 | 23.0033 | 6780 | 29.96883836 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 36.7557 | 0.48 | 1.33 | 36 | 36.7557 | 36 | 13743 |
| 1782945300 | 36.2716 | 0.19 | 0.53 | 35.83 | 36.79 | 35.83 | 3020 |
| 1782858900 | 36.0808 | -0.13 | -0.35 | 36.64 | 36.64 | 35.95 | 3195 |
| 1782772500 | 36.2081 | -0.27 | -0.75 | 36.66 | 36.66 | 35.94 | 5472 |
| 1782513300 | 36.4813 | 0.2 | 0.55 | 36.29 | 36.57 | 36.29 | 2531 |
| 1782426900 | 36.2804 | 0.01 | 0.03 | 36.4 | 36.8 | 36.2804 | 11077 |
| 1782340500 | 36.2704 | 0.27 | 0.74 | 35.95 | 36.64 | 35.95 | 950 |
| 1782254100 | 36.0047 | 0.14 | 0.40 | 35.72 | 36.09 | 35.72 | 1090 |
| 1782167700 | 35.8625 | -0.22 | -0.60 | 36.08 | 36.08 | 35.84 | 4215 |
| 1781822100 | 36.08 | -0.07 | -0.19 | 36.43 | 36.43 | 36.05 | 12298 |
| 1781735700 | 36.1496 | -0.46 | -1.26 | 36.16 | 36.855 | 36.1496 | 2150 |
| 1781649300 | 36.6125 | 0.16 | 0.43 | 36.18 | 36.98 | 36.18 | 8605 |
| 1781562900 | 36.4552 | 0.16 | 0.45 | 36.74 | 36.98 | 36.4552 | 7703 |
| 1781303700 | 36.2927 | 0.31 | 0.86 | 35.98 | 36.4599 | 35.98 | 2362 |
| 1781217300 | 35.9826 | 0.66 | 1.87 | 35 | 35.9826 | 35 | 3219 |
| 1781130900 | 35.3235 | -0.73 | -2.02 | 36.05 | 36.2 | 35.3235 | 1264 |
| 1781044500 | 36.0504 | 0.35 | 0.99 | 35.79 | 36.0504 | 35.79 | 836 |
| 1780958100 | 35.6975 | -0.15 | -0.42 | 36.53 | 36.53 | 35.6975 | 716 |
| 1780698900 | 35.8496 | -0.46 | -1.27 | 36.31 | 36.31 | 35.78 | 772 |
| 1780612500 | 36.3116 | 0.18 | 0.49 | 36.14 | 36.42 | 36.14 | 3310 |
| 1780526100 | 36.1352 | -0.23 | -0.63 | 36.19 | 36.19 | 36.01 | 4814 |
| 1780439700 | 36.3652 | -0.1 | -0.27 | 36.39 | 36.42 | 36.29 | 10627 |
| 1780353300 | 36.464 | 0.28 | 0.77 | 36.18 | 36.51 | 36.18 | 8202 |
| 1780094100 | 36.1852 | 0.69 | 1.95 | 36.21 | 36.46 | 36.18 | 40975 |
| 1780007700 | 35.4931 | 0.15 | 0.43 | 35.78 | 35.78 | 35.3 | 1139 |
| 1779921300 | 35.3403 | -0.05 | -0.13 | 35.41 | 35.5 | 35.3403 | 2801 |
| 1779834900 | 35.3856 | 0.31 | 0.88 | 35.33 | 35.45 | 35.325 | 2153 |
| 1779489300 | 35.0754 | 0.68 | 1.97 | 34.49 | 35.0754 | 34.49 | 1116 |
| 1779402900 | 34.3964 | 0.25 | 0.74 | 33.92 | 34.3964 | 33.92 | 2078 |
| 1779316500 | 34.1433 | 0.42 | 1.24 | 33.75 | 34.145 | 33.39 | 17189 |
| 1779230100 | 33.7257 | -0.37 | -1.08 | 34.44 | 34.44 | 33.7257 | 1584 |
| 1779143700 | 34.0925 | 0.31 | 0.91 | 33.91 | 34.0925 | 33.91 | 982 |
| 1778884500 | 33.7867 | -0.45 | -1.31 | 34.24 | 34.24 | 33.7867 | 2050 |
| 1778798100 | 34.2361 | 0.08 | 0.24 | 34.27 | 34.45 | 34.21 | 1875 |
| 1778711700 | 34.1556 | -0.29 | -0.85 | 34.37 | 34.37 | 34.02 | 2499 |
| 1778625300 | 34.4478 | -0.36 | -1.02 | 34.51 | 34.51 | 34.3 | 1464 |
| 1778538900 | 34.8031 | -0.27 | -0.78 | 35.17 | 35.17 | 34.8031 | 1823 |
| 1778279700 | 35.0763 | 0.17 | 0.47 | 35.09 | 35.105 | 35.04 | 3098 |
| 1778193300 | 34.9105 | -0.29 | -0.83 | 35.36 | 35.36 | 34.9105 | 2688 |
| 1778106900 | 35.2016 | 0.4 | 1.16 | 35.17 | 35.3 | 34.95 | 6883 |
| 1778020500 | 34.7988 | 0.33 | 0.95 | 34.63 | 34.7988 | 34.63 | 697 |
| 1777934100 | 34.471 | -0.33 | -0.95 | 34.7 | 34.815 | 34.44 | 1420 |
| 1777674900 | 34.8017 | -0.2 | -0.57 | 35.11 | 35.11 | 34.8017 | 845 |
| 1777588500 | 35.0017 | 0.58 | 1.69 | 34.54 | 35.0017 | 34.54 | 2444 |
| 1777502100 | 34.42 | -0.15 | -0.43 | 34.5 | 34.5 | 34.42 | 691 |
| 1777415700 | 34.5697 | -0.08 | -0.22 | 34.64 | 34.64 | 34.46 | 4772 |
| 1777329300 | 34.6447 | 0.06 | 0.17 | 34.69 | 34.75 | 34.6447 | 2066 |
| 1777070100 | 34.5844 | -0.11 | -0.32 | 34.78 | 34.78 | 34.5 | 1821 |
| 1776983700 | 34.6958 | 0.01 | 0.02 | 34.2 | 34.88 | 34.2 | 3869 |
| 1776897300 | 34.6881 | -0.02 | -0.06 | 34.8 | 34.85 | 34.6881 | 1066 |
| 1776810900 | 34.7085 | -0.03 | -0.09 | 34.88 | 35.12 | 34.69 | 4390 |
| 1776724500 | 34.7385 | 0.04 | 0.12 | 34.32 | 34.83 | 34.32 | 7559 |
| 1776465300 | 34.6975 | 0.48 | 1.39 | 34.68 | 34.95 | 34.22 | 2140 |
| 1776378900 | 34.2218 | 0.23 | 0.67 | 34.01 | 34.29 | 34.01 | 21221 |
| 1776292500 | 33.9951 | -0.14 | -0.40 | 34.16 | 34.16 | 33.9901 | 1950 |
| 1776206100 | 34.1322 | 0.09 | 0.25 | 34.49 | 34.49 | 34.08 | 1697 |
| 1776119700 | 34.0458 | 0.6 | 1.81 | 33.35 | 34.06 | 33.35 | 1651 |
| 1775860500 | 33.4414 | -0.36 | -1.06 | 34.09 | 34.09 | 33.433999 | 3781 |
| 1775774100 | 33.8 | -0.15 | -0.44 | 34.09 | 34.09 | 33.6723 | 14087 |
| 1775687700 | 33.9492 | 0.82 | 2.48 | 33.93 | 33.98 | 33.83 | 24058 |
| 1775601300 | 33.1283 | -0.07 | -0.20 | 33.049999 | 33.1283 | 33.049999 | 725 |
| 1775514900 | 33.1955 | 0.11 | 0.33 | 33.09 | 33.21 | 32.909999 | 6856 |
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.
