Premium
SGI Dynamic Tactical ETF (DYTA)
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 | -0.26 | -0.932233775547 | 27.89 | 27.9 | 27.28 | 56518 | 27.59297577 | SP |
| 4 | -0.97 | -3.39160839161 | 28.6 | 28.65 | 27.28 | 26597 | 27.87686018 | SP |
| 12 | -2.905 | -9.51367283445 | 30.535 | 31.39 | 27 | 22408 | 28.10511636 | SP |
| 26 | -2.67 | -8.81188118812 | 30.3 | 32.36 | 27 | 12231 | 28.69557495 | SP |
| 52 | -1.02 | -3.56020942408 | 28.65 | 32.36 | 27 | 11946 | 28.8471417 | SP |
| 156 | 2.55 | 10.1674641148 | 25.08 | 32.36 | 24.09 | 24361 | 26.85397182 | SP |
| 260 | 2.55 | 10.1674641148 | 25.08 | 32.36 | 24.09 | 24361 | 26.85397182 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 27.63 | 0.32 | 1.19 | 27.48 | 27.63 | 27.46 | 24989 |
| 1741905300 | 27.305 | -0.18 | -0.64 | 27.33 | 27.43 | 27.28 | 14796 |
| 1741818900 | 27.48 | -0.02 | -0.07 | 27.59 | 27.59 | 27.44 | 23891 |
| 1741732500 | 27.5 | -0.12 | -0.43 | 27.57 | 27.58 | 27.38 | 5436 |
| 1741646100 | 27.6178 | -0.28 | -1.01 | 27.74 | 27.7932 | 27.49 | 233587 |
| 1741390500 | 27.9 | 0.09 | 0.31 | 27.74 | 27.9 | 27.74 | 5383 |
| 1741304100 | 27.8148 | -0.24 | -0.84 | 27.92 | 27.92 | 27.7705 | 24591 |
| 1741217700 | 28.05 | 0.09 | 0.32 | 27.96 | 28.11 | 27.93 | 47897 |
| 1741131300 | 27.96 | -0.15 | -0.53 | 27.99 | 28.1649 | 27.85 | 13223 |
| 1741044900 | 28.11 | -0.27 | -0.95 | 28.38 | 28.38 | 28.04 | 12262 |
| 1740785700 | 28.38 | 0.37 | 1.32 | 27.99 | 28.38 | 27.99 | 16444 |
| 1740699300 | 28.01 | -0.33 | -1.16 | 28.42 | 28.42 | 28.01 | 10419 |
| 1740612900 | 28.34 | -0.03 | -0.11 | 28.45 | 28.45 | 28.26 | 16166 |
| 1740526500 | 28.37 | 0.08 | 0.28 | 28.24 | 28.41 | 28.24 | 11789 |
| 1740440100 | 28.29 | -0.09 | -0.32 | 28.4 | 28.45 | 28.29 | 11275 |
| 1740180900 | 28.38 | -0.24 | -0.84 | 28.605 | 28.605 | 28.34 | 7021 |
| 1740094500 | 28.62 | -0.03 | -0.10 | 28.57 | 28.62 | 28.4801 | 20428 |
| 1740008100 | 28.65 | 0.09 | 0.32 | 28.48 | 28.65 | 28.48 | 5552 |
| 1739921700 | 28.56 | 0 | 0.00 | 28.575 | 28.59 | 28.53 | 11785 |
| 1739576100 | 28.56 | -0.03 | -0.10 | 28.46 | 28.6 | 28.46 | 17031 |
| 1739489700 | 28.59 | 0.24 | 0.85 | 28.29 | 28.59 | 28.29 | 20617 |
| 1739403300 | 28.35 | -0.17 | -0.60 | 28.195 | 28.4157 | 28.195 | 7133 |
| 1739316900 | 28.52 | 0.05 | 0.18 | 28.36 | 28.52 | 28.36 | 182212 |
| 1739230500 | 28.47 | 0.11 | 0.39 | 28.45 | 28.52 | 28.45 | 12114 |
| 1738971300 | 28.36 | -0.16 | -0.56 | 28.37 | 28.58 | 28.35 | 4547 |
| 1738884900 | 28.52 | -0.05 | -0.18 | 28.45 | 28.59 | 28.44 | 12236 |
| 1738798500 | 28.57 | 0.17 | 0.60 | 28.33 | 28.57 | 28.33 | 6394 |
| 1738712100 | 28.4 | -0.17 | -0.60 | 28.16 | 28.5 | 28.16 | 7053 |
| 1738625700 | 28.57 | 0.37 | 1.31 | 27.82 | 28.57 | 27.82 | 17773 |
| 1738366500 | 28.2 | -0.3 | -1.05 | 28.608 | 28.68 | 28.2 | 4571 |
| 1738280100 | 28.5 | 0 | 0.00 | 28.46 | 28.725 | 28.41 | 9666 |
| 1738193700 | 28.5 | -0.07 | -0.25 | 28.37 | 28.53 | 28.37 | 9975 |
| 1738107300 | 28.57 | 0.07 | 0.25 | 28.35 | 28.59 | 28.35 | 7259 |
| 1738020900 | 28.5 | 0.03 | 0.11 | 28.47 | 28.5 | 28.3201 | 9653 |
| 1737761700 | 28.47 | -0.07 | -0.25 | 28.41 | 28.6 | 28.41 | 10548 |
| 1737675300 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1737588900 | 28.54 | 0.15 | 0.53 | 28.49 | 28.54 | 28.47 | 7189 |
| 1737502500 | 28.39 | -0.1 | -0.35 | 28.26 | 28.565 | 28.26 | 7859 |
| 1737156900 | 28.49 | 0.4 | 1.42 | 28.24 | 28.49 | 28.24 | 4009 |
| 1737070500 | 28.09 | -0.12 | -0.43 | 27.98 | 28.21 | 27.98 | 11629 |
| 1736984100 | 28.21 | 0.47 | 1.69 | 27.91 | 28.21 | 27.91 | 5010 |
| 1736897700 | 27.74 | 0.28 | 1.02 | 27.53 | 27.74 | 27.4799 | 47108 |
| 1736811300 | 27.46 | 0.08 | 0.29 | 27 | 27.49 | 27 | 4114 |
| 1736552100 | 27.38 | -0.55 | -1.97 | 27.46 | 27.49 | 27.35 | 3591 |
| 1736379300 | 27.93 | 0.14 | 0.49 | 27.65 | 27.93 | 27.65 | 8240 |
| 1736292900 | 27.7944 | -0.19 | -0.66 | 27.95 | 28.024 | 27.71 | 17907 |
| 1736206500 | 27.98 | -0.03 | -0.11 | 27.99 | 28.25 | 27.95 | 7389 |
| 1735947300 | 28.01 | 0.3 | 1.08 | 27.58 | 28.01 | 27.58 | 6256 |
| 1735860900 | 27.71 | -0.03 | -0.11 | 27.79 | 27.79 | 27.54 | 8389 |
| 1735688100 | 27.74 | -0.11 | -0.39 | 27.815 | 27.88 | 27.6549 | 182593 |
| 1735601700 | 27.85 | -3.09 | -9.99 | 27.57 | 27.93 | 27.57 | 33205 |
| 1735342500 | 30.94 | -0.39 | -1.24 | 31.08 | 31.2 | 30.83 | 9635 |
| 1735256100 | 31.3279 | 0.11 | 0.36 | 31.16 | 31.39 | 31.15 | 5632 |
| 1735077840 | 31.215 | 0.27 | 0.89 | 31.07 | 31.215 | 31.07 | 4452 |
| 1734996900 | 30.94 | 0.11 | 0.36 | 30.72 | 31.06 | 30.72 | 4899 |
| 1734737700 | 30.83 | 0.28 | 0.93 | 30.16 | 31.03 | 30.16 | 5259 |
| 1734651300 | 30.5456 | -0.1 | -0.34 | 31.14 | 31.14 | 30.5456 | 5182 |
| 1734564900 | 30.65 | -1.02 | -3.22 | 31.635 | 31.74 | 30.65 | 2804 |
| 1734478500 | 31.67 | -0.2 | -0.62 | 31.61 | 31.71 | 31.54 | 8423 |
| 1734392100 | 31.8664 | 0.17 | 0.52 | 31.8999 | 31.8999 | 31.82 | 3483 |
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
