Premium
Alpha Architect International Quantitative Momentum ETF (IMOM)
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 | -1.1 | -3.90486332978 | 28.17 | 28.325 | 24.24 | 31997 | 26.48002013 | SP |
| 4 | -1.63 | -5.67944250871 | 28.7 | 29.81 | 24.24 | 39548 | 28.35943867 | SP |
| 12 | 0.34 | 1.27197904976 | 26.73 | 29.84 | 24.24 | 23280 | 28.47888806 | SP |
| 26 | -1.18 | -4.17699115044 | 28.25 | 29.84 | 24.24 | 14809 | 28.24519237 | SP |
| 52 | -1.87 | -6.46164478231 | 28.94 | 29.84 | 24.24 | 10558 | 28.08844485 | SP |
| 156 | 1.005 | 3.85574525225 | 26.065 | 29.84 | 24.24 | 11321 | 28.03038974 | SP |
| 260 | 1.005 | 3.85574525225 | 26.065 | 29.84 | 24.24 | 11321 | 28.03038974 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744151700 | 25.07 | 0.48 | 1.95 | 25.77 | 26 | 24.83 | 14034 |
| 1744065300 | 24.59 | -0.64 | -2.54 | 24.25 | 25.29 | 24.24 | 27478 |
| 1743806100 | 25.23 | -2.45 | -8.85 | 26.33 | 26.33 | 25.19 | 34607 |
| 1743719700 | 27.68 | -0.62 | -2.19 | 28.01 | 28.01 | 27.625 | 67471 |
| 1743633300 | 28.3 | 0.03 | 0.11 | 28.17 | 28.325 | 27.96 | 17548 |
| 1743546900 | 28.27 | 0.06 | 0.21 | 28.14 | 28.3393 | 28.02 | 28713 |
| 1743460500 | 28.21 | -0.47 | -1.64 | 28.29 | 28.29 | 27.96 | 160719 |
| 1743201300 | 28.68 | -0.44 | -1.51 | 28.98 | 28.98 | 28.64 | 63450 |
| 1743114900 | 29.12 | 0.03 | 0.10 | 29.04 | 29.1997 | 29.0068 | 195587 |
| 1743028500 | 29.09 | -0.39 | -1.32 | 29.39 | 29.39 | 28.9862 | 3370 |
| 1742942100 | 29.48 | 0.06 | 0.20 | 29.36 | 29.51 | 29.36 | 4223 |
| 1742855700 | 29.42 | 0.12 | 0.41 | 29.35 | 29.45 | 29.31 | 8317 |
| 1742596500 | 29.3 | -0.08 | -0.27 | 29.16 | 29.3 | 29.11 | 5955 |
| 1742510100 | 29.38 | -0.43 | -1.44 | 29.27 | 29.4 | 29.2371 | 8654 |
| 1742423700 | 29.81 | 0.27 | 0.91 | 29.58 | 29.81 | 29.4722 | 7988 |
| 1742337300 | 29.54 | -0.05 | -0.17 | 29.475 | 29.58 | 29.2843 | 20062 |
| 1742250900 | 29.59 | 0.4 | 1.37 | 29.445 | 29.63 | 29.39 | 44067 |
| 1741991700 | 29.19 | 0.74 | 2.60 | 28.82 | 29.19 | 28.82 | 32854 |
| 1741905300 | 28.45 | -0.12 | -0.42 | 28.57 | 28.57 | 28.4 | 3306 |
| 1741818900 | 28.57 | 0.49 | 1.75 | 28.59 | 28.6704 | 28.38 | 41630 |
| 1741732500 | 28.08 | -0.13 | -0.46 | 28.1301 | 28.29 | 27.8692 | 31105 |
| 1741646100 | 28.21 | -1.16 | -3.95 | 28.5076 | 28.5076 | 27.965 | 22234 |
| 1741390500 | 29.37 | -0.12 | -0.41 | 29.3559 | 29.38 | 29.02 | 29113 |
| 1741304100 | 29.49 | -0.32 | -1.07 | 29.8 | 29.81 | 29.435 | 14928 |
| 1741217700 | 29.81 | 1.14 | 3.98 | 29.19 | 29.84 | 29.19 | 52549 |
| 1741131300 | 28.67 | -0.17 | -0.59 | 28.5 | 28.9873 | 28.24 | 47556 |
| 1741044900 | 28.84 | 0.6 | 2.12 | 28.96 | 29.15 | 28.7 | 49611 |
| 1740785700 | 28.24 | -0.16 | -0.56 | 28.17 | 28.33 | 28.02 | 35717 |
| 1740699300 | 28.4 | -0.4 | -1.39 | 28.71 | 28.71 | 28.36 | 10043 |
| 1740612900 | 28.8 | -0.06 | -0.21 | 28.9 | 28.955 | 28.74 | 2718 |
| 1740526500 | 28.86 | 0.13 | 0.47 | 29.02 | 29.02 | 28.615 | 6975 |
| 1740440100 | 28.725 | -0.11 | -0.36 | 28.825 | 28.87 | 28.68 | 22807 |
| 1740180900 | 28.83 | -0.33 | -1.13 | 29.01 | 29.13 | 28.83 | 5709 |
| 1740094500 | 29.16 | -0.08 | -0.26 | 29.07 | 29.16 | 28.992 | 15802 |
| 1740008100 | 29.235 | -0.43 | -1.43 | 29.06 | 29.27 | 29.06 | 9331 |
| 1739921700 | 29.66 | 0.56 | 1.92 | 29.49 | 29.67 | 29.49 | 13294 |
| 1739576100 | 29.1 | 0.05 | 0.17 | 29.13 | 29.13 | 29.0201 | 3180 |
| 1739489700 | 29.05 | 0.42 | 1.47 | 28.85 | 29.1 | 28.85 | 22087 |
| 1739403300 | 28.63 | -0.16 | -0.54 | 28.5205 | 28.76 | 28.5205 | 9355 |
| 1739316900 | 28.785 | 0.18 | 0.61 | 28.35 | 28.829 | 28.35 | 9796 |
| 1739230500 | 28.61 | 0.28 | 0.99 | 28.36 | 28.69 | 28.36 | 6915 |
| 1738971300 | 28.33 | -0.29 | -1.00 | 28.55 | 28.55 | 28.33 | 5636 |
| 1738884900 | 28.615 | 0.01 | 0.05 | 28.68 | 28.68 | 28.5517 | 5032 |
| 1738798500 | 28.6 | 0.3 | 1.04 | 28.27 | 28.64 | 28.27 | 6506 |
| 1738712100 | 28.305 | 0.41 | 1.49 | 28.2232 | 28.32 | 28.2232 | 2523 |
| 1738625700 | 27.89 | -0.11 | -0.39 | 27.71 | 27.92 | 27.6201 | 5383 |
| 1738366500 | 28 | -0.09 | -0.32 | 28.26 | 28.305 | 27.9 | 10809 |
| 1738280100 | 28.09 | 0.38 | 1.37 | 28.11 | 28.1642 | 27.99 | 6259 |
| 1738193700 | 27.71 | 0.02 | 0.06 | 27.56 | 27.84 | 27.56 | 672 |
| 1738107300 | 27.6939 | 0.25 | 0.93 | 27.62 | 27.6939 | 27.6105 | 2220 |
| 1738020900 | 27.44 | -0.35 | -1.26 | 27.45 | 27.48 | 27.3401 | 6294 |
| 1737761700 | 27.79 | 0.44 | 1.59 | 27.56 | 27.83 | 27.56 | 2953 |
| 1737675300 | 27.3543 | 0 | 0.00 | 27.3543 | 27.3543 | 27.3543 | 0 |
| 1737588900 | 27.3543 | 0.19 | 0.72 | 27.22 | 27.47 | 27.22 | 12668 |
| 1737502500 | 27.16 | 0.48 | 1.82 | 27.04 | 27.16 | 26.87 | 4528 |
| 1737156900 | 26.675 | -0.03 | -0.09 | 26.71 | 26.72 | 26.63 | 16681 |
| 1737070500 | 26.7 | -0.07 | -0.26 | 26.77 | 26.7708 | 26.62 | 6144 |
| 1736984100 | 26.77 | 0.34 | 1.27 | 26.73 | 26.78 | 26.7 | 6437 |
| 1736897700 | 26.435 | 0.07 | 0.28 | 26.17 | 26.485 | 26.17 | 21834 |
| 1736811300 | 26.36 | -0.13 | -0.47 | 26.47 | 26.47 | 26 | 21165 |
| 1736552100 | 26.485 | -0.47 | -1.73 | 26.69 | 26.69 | 26.45 | 7631 |
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
