Premium
Amplify ETF Trust Amplify COWS Covered Call ETF (HCOW)
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 | -1.6593 | -6.93977415307 | 23.91 | 24.28 | 20.04 | 3072 | 21.8387711 | SP |
| 4 | -1.5893 | -6.66652684564 | 23.84 | 24.78 | 20.04 | 3830 | 23.72756654 | SP |
| 12 | -4.1093 | -15.5891502276 | 26.36 | 26.58 | 20.04 | 3926 | 24.63227057 | SP |
| 26 | -3.7693 | -14.4861644889 | 26.02 | 28.05 | 20.04 | 4928 | 25.81046194 | SP |
| 52 | -5.2993 | -19.2352087114 | 27.55 | 28.56 | 20.04 | 2978 | 25.81544173 | SP |
| 156 | -2.8193 | -11.2457120064 | 25.07 | 28.73 | 20.04 | 2232 | 25.67311188 | SP |
| 260 | -2.8193 | -11.2457120064 | 25.07 | 28.73 | 20.04 | 2232 | 25.67311188 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744151700 | 20.307 | -0.63 | -3.01 | 22.41 | 22.41 | 20.307 | 1474 |
| 1744065300 | 20.9381 | -0.25 | -1.19 | 21 | 21.59 | 20.04 | 3566 |
| 1743806100 | 21.19 | -1.37 | -6.05 | 21.95 | 21.95 | 21.19 | 4003 |
| 1743719700 | 22.5553 | -1.72 | -7.10 | 23.89 | 23.89 | 22.5553 | 4674 |
| 1743633300 | 24.28 | 0.36 | 1.51 | 23.91 | 24.28 | 23.91 | 1837 |
| 1743546900 | 23.92 | -0.01 | -0.04 | 23.55 | 24 | 23.55 | 3561 |
| 1743460500 | 23.93 | 0.19 | 0.80 | 23.74 | 23.93 | 23.59 | 2140 |
| 1743201300 | 23.74 | -0.6 | -2.47 | 23.75 | 23.929 | 23.74 | 2415 |
| 1743114900 | 24.34 | -0.13 | -0.53 | 24.49 | 24.49 | 24.19 | 2346 |
| 1743028500 | 24.47 | 0.02 | 0.08 | 24.78 | 24.78 | 24.44 | 5712 |
| 1742942100 | 24.45 | -0.1 | -0.41 | 24.52 | 24.5631 | 24.45 | 6462 |
| 1742855700 | 24.55 | 0.42 | 1.74 | 24.58 | 24.58 | 24.35 | 13777 |
| 1742596500 | 24.13 | -0.16 | -0.66 | 23.945 | 24.16 | 23.945 | 2676 |
| 1742510100 | 24.2915 | -0.1 | -0.41 | 24.25 | 24.41 | 24.25 | 5027 |
| 1742423700 | 24.391 | 0.26 | 1.08 | 24.245 | 24.47 | 24.245 | 1268 |
| 1742337300 | 24.13 | -0.07 | -0.29 | 24.05 | 24.13 | 24.05 | 883 |
| 1742250900 | 24.2 | 0.44 | 1.85 | 24.0872 | 24.25 | 24.045 | 4346 |
| 1741991700 | 23.76 | 0.37 | 1.58 | 23.53 | 23.85 | 23.5 | 6350 |
| 1741905300 | 23.39 | -0.16 | -0.68 | 23.92 | 23.92 | 23.22 | 1943 |
| 1741818900 | 23.55 | -0.23 | -0.97 | 23.6509 | 23.77 | 23.545 | 2660 |
| 1741732500 | 23.78 | -0.32 | -1.33 | 24.015 | 24.015 | 23.75 | 4797 |
| 1741646100 | 24.1 | -0.25 | -1.03 | 24.2602 | 24.36 | 23.86 | 3680 |
| 1741390500 | 24.35 | 0.48 | 2.02 | 24.015 | 24.38 | 24 | 3882 |
| 1741304100 | 23.8678 | -0.03 | -0.12 | 23.81 | 24 | 23.74 | 1637 |
| 1741217700 | 23.8966 | 0.12 | 0.51 | 23.87 | 23.94 | 23.54 | 1922 |
| 1741131300 | 23.7757 | -0.24 | -1.02 | 23.905 | 24.04 | 23.56 | 12873 |
| 1741044900 | 24.02 | -0.61 | -2.48 | 24.66 | 24.88 | 24.02 | 3847 |
| 1740785700 | 24.6316 | 0.18 | 0.75 | 24.54 | 24.65 | 24.47 | 5012 |
| 1740699300 | 24.4482 | -0.34 | -1.38 | 24.76 | 24.76 | 24.44 | 3300 |
| 1740612900 | 24.79 | -0.03 | -0.12 | 24.98 | 24.98 | 24.7599 | 1802 |
| 1740526500 | 24.82 | -0.03 | -0.12 | 24.8 | 25.09 | 24.8 | 1916 |
| 1740440100 | 24.85 | -0.01 | -0.06 | 25.17 | 25.17 | 24.76 | 1300 |
| 1740180900 | 24.8639 | -0.55 | -2.15 | 25.33 | 25.33 | 24.82 | 8295 |
| 1740094500 | 25.41 | -0.12 | -0.47 | 25.47 | 25.5 | 25.28 | 10421 |
| 1740008100 | 25.53 | -0.17 | -0.66 | 25.81 | 25.81 | 25.38 | 8140 |
| 1739921700 | 25.7 | 0.26 | 1.03 | 25.5 | 25.7 | 25.5 | 6992 |
| 1739576100 | 25.4379 | 0.17 | 0.66 | 25.519 | 25.52 | 25.4379 | 4942 |
| 1739489700 | 25.27 | 0.11 | 0.44 | 25.16 | 25.37 | 25.16 | 3848 |
| 1739403300 | 25.16 | -0.25 | -0.98 | 25.149 | 25.23 | 25.149 | 5944 |
| 1739316900 | 25.41 | 0.06 | 0.24 | 25.415 | 25.415 | 25.26 | 5225 |
| 1739230500 | 25.35 | 0.21 | 0.82 | 25.54 | 25.54 | 25.27 | 1928 |
| 1738971300 | 25.1435 | -0.12 | -0.46 | 25.34 | 25.34 | 25.1435 | 1581 |
| 1738884900 | 25.26 | -0.17 | -0.65 | 25.69 | 25.69 | 25.1501 | 2594 |
| 1738798500 | 25.4262 | 0.07 | 0.26 | 25.4576 | 25.47 | 25.4262 | 1299 |
| 1738712100 | 25.36 | 0.13 | 0.50 | 25.23 | 25.46 | 25.23 | 3644 |
| 1738625700 | 25.2349 | -0.34 | -1.31 | 24.98 | 25.35 | 24.96 | 2408 |
| 1738366500 | 25.57 | -0.16 | -0.62 | 26 | 26 | 25.5404 | 4110 |
| 1738280100 | 25.73 | -0.14 | -0.54 | 25.73 | 25.81 | 25.6825 | 1008 |
| 1738193700 | 25.8684 | -0.13 | -0.51 | 26.02 | 26.02 | 25.8684 | 1984 |
| 1738107300 | 26 | -0.14 | -0.54 | 26.43 | 26.43 | 25.95 | 1507 |
| 1738020900 | 26.14 | 0.17 | 0.65 | 26.2 | 26.2 | 26.018 | 2976 |
| 1737761700 | 25.97 | -0.21 | -0.80 | 26.31 | 26.31 | 25.9291 | 6172 |
| 1737675300 | 26.18 | 0 | 0.00 | 26.18 | 26.18 | 26.18 | 0 |
| 1737588900 | 26.18 | -0.24 | -0.91 | 26.58 | 26.58 | 26.14 | 1020 |
| 1737502500 | 26.42 | 0.18 | 0.68 | 26.3603 | 26.42 | 26.28 | 1698 |
| 1737156900 | 26.2407 | 0.22 | 0.86 | 26.2624 | 26.31 | 26.2 | 940 |
| 1737070500 | 26.0161 | 0.03 | 0.12 | 25.98 | 26.06 | 25.908 | 7368 |
| 1736984100 | 25.9844 | 0.24 | 0.95 | 26.36 | 26.36 | 25.97 | 3888 |
| 1736897700 | 25.7401 | 0.12 | 0.46 | 25.715 | 25.81 | 25.69 | 8023 |
| 1736811300 | 25.6229 | 0.19 | 0.76 | 25.5 | 25.65 | 25.5 | 1817 |
| 1736552100 | 25.4296 | -0.18 | -0.71 | 25.48 | 25.55 | 25.3964 | 4139 |
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
