Premium
ALPS Electrification Infrastructure ETF (ELFY)
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 | -1.91 | -4.2548451771 | 44.89 | 45.21 | 42.98 | 40621 | 44.37666464 | SP |
| 4 | -1.87 | -4.16945373467 | 44.85 | 45.66 | 42 | 48791 | 44.09765852 | SP |
| 12 | 1.79 | 4.34571497936 | 41.19 | 45.92 | 41.19 | 44651 | 43.87537122 | SP |
| 26 | 7.72 | 21.8944980147 | 35.26 | 45.92 | 35.26 | 40837 | 41.44911313 | SP |
| 52 | 11.06 | 34.649122807 | 31.92 | 45.92 | 31.79 | 35347 | 38.69457383 | SP |
| 156 | 16.92 | 64.9270913277 | 26.06 | 45.92 | 26.05 | 33635 | 37.54304903 | SP |
| 260 | 16.92 | 64.9270913277 | 26.06 | 45.92 | 26.05 | 33635 | 37.54304903 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 42.98 | -0.69 | -1.59 | 43.86 | 44.05 | 42.5777 | 49565 |
| 1782945300 | 43.6745 | -1.27 | -2.82 | 44.56 | 44.56 | 43.6745 | 70112 |
| 1782858900 | 44.9413 | 0.26 | 0.59 | 44.74 | 45.11 | 44.555 | 34740 |
| 1782772500 | 44.6784 | 0.32 | 0.72 | 44.61 | 44.6901 | 43.965 | 29282 |
| 1782513300 | 44.358 | -0.53 | -1.19 | 44.39 | 44.6799 | 44.15 | 27639 |
| 1782426900 | 44.8919 | 0.63 | 1.43 | 44.89 | 45.21 | 44.56 | 41331 |
| 1782340500 | 44.26 | -0.1 | -0.23 | 44.28 | 44.67 | 43.921 | 32136 |
| 1782254100 | 44.3631 | -1.14 | -2.50 | 44.15 | 44.7827 | 43.89 | 62823 |
| 1782167700 | 45.5 | 0.71 | 1.59 | 45.04 | 45.66 | 45 | 118863 |
| 1781822100 | 44.79 | 0.75 | 1.70 | 44.74 | 44.91 | 44.2804 | 50768 |
| 1781735700 | 44.04 | -0.39 | -0.88 | 44.45 | 44.92 | 44 | 22792 |
| 1781649300 | 44.43 | -0.15 | -0.34 | 44.71 | 45.16 | 44.3055 | 21721 |
| 1781562900 | 44.58 | 0.73 | 1.66 | 44.68 | 44.87 | 44.47 | 53169 |
| 1781303700 | 43.854 | 0.65 | 1.51 | 43.43 | 44.1165 | 43.38 | 25668 |
| 1781217300 | 43.2 | 1.2 | 2.86 | 42.36 | 43.45 | 42.36 | 39102 |
| 1781130900 | 42 | -1.07 | -2.48 | 42.82 | 43.36 | 42 | 111546 |
| 1781044500 | 43.07 | -0.48 | -1.10 | 43.88 | 44.17 | 42.22 | 51539 |
| 1780958100 | 43.55 | -0.03 | -0.07 | 44.3 | 44.3 | 43.5 | 24585 |
| 1780698900 | 43.58 | -1.82 | -4.01 | 44.82 | 44.82 | 43.42 | 61760 |
| 1780612500 | 45.4 | 0.09 | 0.20 | 44.85 | 45.57 | 44.66 | 47448 |
| 1780526100 | 45.3075 | -0.31 | -0.67 | 45.64 | 45.92 | 45.23 | 80113 |
| 1780439700 | 45.6131 | 1.51 | 3.42 | 44.32 | 45.6131 | 44.32 | 48186 |
| 1780353300 | 44.106 | -0.41 | -0.92 | 44.19 | 44.403 | 43.77 | 32572 |
| 1780094100 | 44.5167 | -0.33 | -0.73 | 44.83 | 44.84 | 44.2119 | 22992 |
| 1780007700 | 44.842 | -0.28 | -0.62 | 44.95 | 45.26 | 44.595 | 29680 |
| 1779921300 | 45.12 | -0.01 | -0.02 | 45.32 | 45.3708 | 44.78 | 88499 |
| 1779834900 | 45.1281 | 0.85 | 1.92 | 44.96 | 45.2536 | 44.8301 | 27793 |
| 1779489300 | 44.2784 | 0.58 | 1.33 | 44.02 | 44.37 | 43.785 | 18724 |
| 1779402900 | 43.6992 | 0.63 | 1.47 | 43.07 | 43.8399 | 42.98 | 41062 |
| 1779316500 | 43.0665 | 0.53 | 1.24 | 42.68 | 43.23 | 42.59 | 39172 |
| 1779230100 | 42.54 | -0.36 | -0.83 | 42.58 | 42.75 | 41.82 | 49041 |
| 1779143700 | 42.8964 | -1.05 | -2.40 | 44.02 | 44.06 | 42.5001 | 103683 |
| 1778884500 | 43.95 | -1.01 | -2.25 | 44.55 | 44.55 | 43.75 | 28593 |
| 1778798100 | 44.9622 | 0.31 | 0.70 | 44.92 | 45.02 | 44.5 | 39267 |
| 1778711700 | 44.65 | 0.05 | 0.11 | 44.91 | 44.98 | 44.19 | 24512 |
| 1778625300 | 44.6 | -0.2 | -0.44 | 44.7 | 44.7 | 43.62 | 47916 |
| 1778538900 | 44.795 | 1.06 | 2.42 | 44 | 45 | 44 | 121930 |
| 1778279700 | 43.7367 | -0.23 | -0.53 | 44.32 | 44.32 | 43.6122 | 42364 |
| 1778193300 | 43.97 | -1.03 | -2.29 | 45.05 | 45.05 | 43.68 | 50078 |
| 1778106900 | 44.999 | 0.32 | 0.72 | 45.02 | 45.11 | 44.425 | 37495 |
| 1778020500 | 44.6775 | 0.91 | 2.09 | 44.33 | 44.9533 | 44.33 | 36764 |
| 1777934100 | 43.7634 | -0.29 | -0.65 | 43.92 | 44.1999 | 43.5 | 32666 |
| 1777674900 | 44.05 | 0.31 | 0.71 | 44.19 | 44.45 | 43.77 | 27571 |
| 1777588500 | 43.74 | 1.48 | 3.50 | 42.71 | 43.8399 | 42.71 | 22193 |
| 1777502100 | 42.2594 | -0.29 | -0.68 | 42.78 | 42.83 | 42.155 | 21374 |
| 1777415700 | 42.55 | -0.66 | -1.53 | 42.62 | 42.8106 | 42.06 | 48507 |
| 1777329300 | 43.2092 | 0.14 | 0.33 | 43.08 | 43.29 | 42.75 | 224666 |
| 1777070100 | 43.0672 | 0.03 | 0.07 | 43.27 | 43.33 | 42.86 | 21635 |
| 1776983700 | 43.0385 | 0.47 | 1.10 | 42.57 | 43.2 | 42.5 | 18828 |
| 1776897300 | 42.5684 | 0.53 | 1.27 | 42.58 | 42.8994 | 42.15 | 21468 |
| 1776810900 | 42.0351 | -0.51 | -1.20 | 42.7 | 42.81 | 41.92 | 22569 |
| 1776724500 | 42.5453 | 0.06 | 0.15 | 42.46 | 42.68 | 42.415 | 30719 |
| 1776465300 | 42.4807 | 0.43 | 1.01 | 42.37 | 42.639 | 42.2 | 26386 |
| 1776378900 | 42.0539 | 0.08 | 0.20 | 41.98 | 42.15 | 41.7522 | 14256 |
| 1776292500 | 41.972 | -0.33 | -0.78 | 42.24 | 42.24 | 41.79 | 30005 |
| 1776206100 | 42.3 | 0.43 | 1.02 | 42.29 | 42.32 | 41.7601 | 39240 |
| 1776119700 | 41.8709 | 0.09 | 0.22 | 41.56 | 41.8709 | 41.56 | 10978 |
| 1775860500 | 41.7795 | 0.16 | 0.39 | 41.87 | 42.1199 | 41.69 | 19600 |
| 1775774100 | 41.6163 | 0.29 | 0.69 | 41.19 | 41.93 | 41.19 | 19655 |
| 1775687700 | 41.33 | 1.46 | 3.66 | 41.02 | 41.33 | 40.9 | 18771 |
| 1775601300 | 39.8724 | 0.14 | 0.35 | 39.68 | 39.9568 | 39.515 | 15064 |
| 1775514900 | 39.7322 | -0.08 | -0.19 | 39.73 | 39.95 | 39.55 | 20656 |
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.
