Premium
Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
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 | 0.27 | 1.35542168675 | 19.92 | 20.4 | 19.75 | 32301 | 19.99790351 | SP |
| 4 | 0.71 | 3.64476386037 | 19.48 | 20.4 | 18.89 | 40176 | 19.59921449 | SP |
| 12 | -0.99 | -4.67422096317 | 21.18 | 21.4499 | 18.89 | 25949 | 19.9754562 | SP |
| 26 | -0.05 | -0.247035573123 | 20.24 | 22.77 | 18.89 | 19450 | 20.3628938 | SP |
| 52 | 0.67 | 3.43237704918 | 19.52 | 22.77 | 18.89 | 24250 | 20.47661249 | SP |
| 156 | -4.251 | -17.3929053639 | 24.441 | 26.36 | 16.3401 | 24334 | 19.70199786 | SP |
| 260 | -3.57 | -15.0252525253 | 23.76 | 27.462 | 15.42 | 15657 | 19.93829867 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 20.17 | 0.29 | 1.46 | 19.83 | 20.4 | 19.83 | 41592 |
| 1738193700 | 19.88 | -0.09 | -0.45 | 19.98 | 20.0067 | 19.8645 | 17800 |
| 1738107300 | 19.97 | 0.07 | 0.35 | 19.75 | 19.97 | 19.75 | 70541 |
| 1738020900 | 19.9 | 0 | 0.00 | 19.86 | 19.9 | 19.822731 | 14189 |
| 1737761700 | 19.9 | 0.16 | 0.81 | 19.92 | 19.95 | 19.89 | 17381 |
| 1737675300 | 19.74 | 0 | 0.00 | 19.74 | 19.74 | 19.74 | 0 |
| 1737588900 | 19.74 | 0.12 | 0.61 | 19.7 | 19.7999 | 19.68 | 13389 |
| 1737502500 | 19.62 | 0.09 | 0.46 | 19.49 | 19.63 | 19.49 | 273345 |
| 1737156900 | 19.53 | 0.21 | 1.09 | 19.34 | 19.65 | 19.34 | 11432 |
| 1737070500 | 19.32 | -0.18 | -0.92 | 19.37 | 19.4202 | 19.31 | 11805 |
| 1736984100 | 19.5 | 0.25 | 1.30 | 19.44 | 19.5386 | 19.375 | 15162 |
| 1736897700 | 19.25 | 0.22 | 1.16 | 19.33 | 19.33 | 19.21 | 18664 |
| 1736811300 | 19.03 | -0.01 | -0.05 | 18.93 | 19.07 | 18.93 | 34038 |
| 1736552100 | 19.04 | -0.37 | -1.91 | 18.89 | 19.12 | 18.89 | 36576 |
| 1736379300 | 19.41 | -0.04 | -0.18 | 19.39 | 19.417 | 19.3665 | 27298 |
| 1736292900 | 19.445 | 0.07 | 0.34 | 19.59 | 19.6092 | 19.43 | 11548 |
| 1736206500 | 19.38 | -0.06 | -0.31 | 19.55 | 19.58 | 19.26 | 36824 |
| 1735947300 | 19.44 | 0.06 | 0.31 | 19.48 | 19.48 | 19.41 | 31401 |
| 1735860900 | 19.38 | -0.03 | -0.15 | 19.37 | 19.469 | 19.34 | 34844 |
| 1735688100 | 19.41 | -0.07 | -0.36 | 19.61 | 19.61 | 19.3 | 48308 |
| 1735601700 | 19.48 | -0.1 | -0.51 | 19.55 | 19.55 | 19.4301 | 16778 |
| 1735342500 | 19.58 | -0.69 | -3.40 | 19.56 | 19.63 | 19.56 | 44239 |
| 1735256100 | 20.27 | 0.03 | 0.15 | 20.35 | 20.35 | 20.23 | 12480 |
| 1735077840 | 20.24 | 0.07 | 0.35 | 20.22 | 20.24 | 20.1498 | 8399 |
| 1734996900 | 20.17 | -0.04 | -0.20 | 20.67 | 20.67 | 20.0674 | 11001 |
| 1734737700 | 20.21 | 0.16 | 0.80 | 20.17 | 20.29 | 20.1358 | 8921 |
| 1734651300 | 20.05 | 0.14 | 0.70 | 20.09 | 20.19 | 20.05 | 3078 |
| 1734564900 | 19.91 | -0.5 | -2.45 | 20.32 | 20.45 | 19.91 | 82013 |
| 1734478500 | 20.41 | -0.02 | -0.10 | 20.19 | 20.48 | 20.19 | 13790 |
| 1734392100 | 20.43 | -0.23 | -1.11 | 20.59 | 20.59 | 20.38 | 7216 |
| 1734132900 | 20.66 | -0.07 | -0.34 | 20.75 | 20.75 | 20.66 | 23484 |
| 1734046500 | 20.73 | -0.2 | -0.96 | 20.8 | 20.83 | 20.73 | 13359 |
| 1733960100 | 20.93 | 0.04 | 0.19 | 20.88 | 20.93 | 20.82 | 12098 |
| 1733873700 | 20.89 | -0.38 | -1.79 | 21.01 | 21.01 | 20.75 | 28757 |
| 1733787300 | 21.27 | 0.64 | 3.08 | 21.33 | 21.4499 | 21.24 | 16339 |
| 1733528100 | 20.634558 | -0.02 | -0.07 | 20.8 | 20.8 | 20.61 | 7381 |
| 1733441700 | 20.65 | 0.13 | 0.62 | 20.52 | 20.71 | 20.52 | 12714 |
| 1733355300 | 20.5234 | -0.02 | -0.08 | 20.59 | 20.59 | 20.49 | 6098 |
| 1733268900 | 20.54 | 0.16 | 0.79 | 20.41 | 20.55 | 20.4 | 24252 |
| 1733182500 | 20.38 | 0.13 | 0.64 | 20.26 | 20.41 | 20.26 | 14026 |
| 1732917840 | 20.25 | -0.1 | -0.49 | 20.07 | 20.25 | 20.05 | 7341 |
| 1732750500 | 20.35 | 0.02 | 0.10 | 20.38 | 20.5101 | 20.25 | 13335 |
| 1732664100 | 20.33 | -0.15 | -0.73 | 20.45 | 20.45 | 20.29 | 18286 |
| 1732577700 | 20.48 | 0.14 | 0.69 | 20.44 | 20.6 | 20.44 | 13980 |
| 1732318500 | 20.34 | -0.17 | -0.83 | 20.29 | 20.46 | 20.29 | 12433 |
| 1732232100 | 20.51 | -0.02 | -0.10 | 20.52 | 20.57 | 20.451 | 19544 |
| 1732145700 | 20.53 | -0.09 | -0.44 | 20.46 | 20.55 | 20.46 | 28841 |
| 1732059300 | 20.62 | 0.01 | 0.05 | 20.42 | 20.6699 | 20.42 | 15003 |
| 1731972900 | 20.61 | 0.21 | 1.01 | 20.37 | 20.62 | 20.37 | 11392 |
| 1731713700 | 20.4038 | 0.05 | 0.26 | 20.4 | 20.43 | 20.335 | 19556 |
| 1731627300 | 20.35 | -0.32 | -1.55 | 20.41 | 20.48 | 20.35 | 7791 |
| 1731540900 | 20.67 | 0.13 | 0.63 | 20.73 | 20.73 | 20.62 | 6553 |
| 1731454500 | 20.54 | -0.44 | -2.10 | 20.6 | 20.63 | 20.495 | 14000 |
| 1731368100 | 20.98 | -0.07 | -0.33 | 20.93 | 21 | 20.89 | 37310 |
| 1731108900 | 21.05 | -0.53 | -2.46 | 21.18 | 21.181 | 20.934 | 56854 |
| 1731022500 | 21.5809 | 0.48 | 2.28 | 21.43 | 21.618333 | 21.43 | 18766 |
| 1730936100 | 21.1 | -0.24 | -1.12 | 20.76 | 21.2197 | 20.76 | 34768 |
| 1730849700 | 21.34 | 0.21 | 0.99 | 21.19 | 21.3851 | 21.19 | 3886 |
| 1730763300 | 21.13 | 0.2 | 0.96 | 21.09 | 21.27 | 21.09 | 11023 |
| 1730500500 | 20.93 | -0.02 | -0.10 | 20.99 | 21.1301 | 20.93 | 23945 |
| 1730414100 | 20.95 | -0.18 | -0.84 | 21.05 | 21.0614 | 20.9201 | 4186 |
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
