Premium
Intelligent Livermore ETF (LIVR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6584 | 2.73081708835 | 24.11 | 24.7684 | 24.11 | 7437 | 24.43948167 | SP |
| 4 | -0.5716 | -2.25572217837 | 25.34 | 25.955 | 24.11 | 6959 | 25.16797358 | SP |
| 12 | -1.9316 | -7.23445692884 | 26.7 | 27.27 | 24.11 | 17816 | 26.18173741 | SP |
| 26 | -0.5316 | -2.10118577075 | 25.3 | 27.74 | 24.11 | 30134 | 26.02565531 | SP |
| 52 | -0.5316 | -2.10118577075 | 25.3 | 27.74 | 24.11 | 30134 | 26.02565531 | SP |
| 156 | -0.5316 | -2.10118577075 | 25.3 | 27.74 | 24.11 | 30134 | 26.02565531 | SP |
| 260 | -0.5316 | -2.10118577075 | 25.3 | 27.74 | 24.11 | 30134 | 26.02565531 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 24.7684 | 0.18 | 0.75 | 24.34 | 24.7684 | 24.34 | 2948 |
| 1734996900 | 24.5845 | 0.17 | 0.68 | 24.46 | 24.5845 | 24.32 | 10952 |
| 1734737700 | 24.418 | 0.23 | 0.94 | 24.11 | 24.5301 | 24.11 | 6087 |
| 1734651300 | 24.1908 | -0.16 | -0.65 | 24.11 | 24.45 | 24.11 | 9760 |
| 1734564900 | 24.3487 | -0.75 | -3.00 | 25.17 | 25.2141 | 24.33 | 7332 |
| 1734478500 | 25.1025 | -0.22 | -0.86 | 25.01 | 25.1809 | 25.01 | 6149 |
| 1734392100 | 25.3203 | -0.02 | -0.06 | 25.27 | 25.4692 | 25.27 | 5712 |
| 1734132900 | 25.3363 | -0.07 | -0.29 | 25.45 | 25.45 | 25.27 | 4866 |
| 1734046500 | 25.41 | -0.21 | -0.81 | 25.57 | 25.57 | 25.39 | 3528 |
| 1733960100 | 25.6169 | 0.28 | 1.11 | 25.41 | 25.7138 | 25.41 | 9283 |
| 1733873700 | 25.3359 | -0.36 | -1.39 | 25.46 | 25.46 | 25.33 | 4414 |
| 1733787300 | 25.6941 | 0.1 | 0.41 | 25.82 | 25.955 | 25.6941 | 8302 |
| 1733528100 | 25.59 | 0.03 | 0.12 | 25.63 | 25.6588 | 25.57 | 2877 |
| 1733441700 | 25.56 | -0.15 | -0.58 | 25.75 | 25.7642 | 25.56 | 3614 |
| 1733355300 | 25.71 | 0.18 | 0.72 | 25.75 | 25.75 | 25.65 | 3541 |
| 1733268900 | 25.5251 | 0.02 | 0.06 | 25.525 | 25.544 | 25.45 | 4422 |
| 1733182500 | 25.5094 | 0.14 | 0.55 | 25.48 | 25.5285 | 25.39 | 27057 |
| 1732917840 | 25.37 | 0.12 | 0.48 | 25.34 | 25.4 | 25.2954 | 4420 |
| 1732750500 | 25.2482 | -0.13 | -0.50 | 25.44 | 25.46 | 25.13 | 7582 |
| 1732664100 | 25.375 | -0.08 | -0.31 | 25.46 | 25.46 | 25.33 | 11109 |
| 1732577700 | 25.4539 | -0.01 | -0.04 | 25.46 | 25.65 | 25.42 | 8986 |
| 1732318500 | 25.4633 | -0.04 | -0.14 | 25.44 | 25.4837 | 25.4 | 11564 |
| 1732232100 | 25.5001 | -0.09 | -0.35 | 25.47 | 25.55 | 25.36 | 19128 |
| 1732145700 | 25.5894 | 0.05 | 0.19 | 25.45 | 25.6 | 25.38 | 7309 |
| 1732059300 | 25.54 | 0.05 | 0.20 | 25.4028 | 25.5609 | 25.38 | 21129 |
| 1731972900 | 25.4902 | 0.32 | 1.26 | 25.27 | 25.51 | 25.27 | 5467 |
| 1731713700 | 25.1728 | -0.36 | -1.42 | 25.65 | 25.65 | 25.15 | 18426 |
| 1731627300 | 25.5345 | -0.06 | -0.23 | 25.59 | 25.637 | 25.51 | 13817 |
| 1731540900 | 25.5934 | -0.18 | -0.69 | 25.97 | 25.97 | 25.56 | 12185 |
| 1731454500 | 25.7707 | -0.27 | -1.03 | 25.9296 | 25.9296 | 25.63 | 29330 |
| 1731368100 | 26.0397 | -0.05 | -0.19 | 25.96 | 26.0542 | 25.96 | 35326 |
| 1731108900 | 26.09 | -0.29 | -1.10 | 26.01 | 26.1106 | 25.98 | 21437 |
| 1731022500 | 26.38 | 0.42 | 1.62 | 26.05 | 26.44 | 26.05 | 10710 |
| 1730936100 | 25.96 | 0.12 | 0.46 | 25.77 | 25.9999 | 25.6 | 24105 |
| 1730849700 | 25.84 | 0.31 | 1.21 | 25.7 | 25.84 | 25.68 | 10260 |
| 1730763300 | 25.5318 | 0.12 | 0.47 | 25.41 | 25.67 | 25.41 | 6090 |
| 1730500500 | 25.4115 | -0.07 | -0.29 | 25.5 | 25.65 | 25.37 | 8367 |
| 1730414100 | 25.4845 | -0.39 | -1.49 | 25.62 | 25.62 | 25.44 | 23361 |
| 1730327700 | 25.87 | -0.28 | -1.07 | 25.87 | 25.9839 | 25.85 | 10952 |
| 1730241300 | 26.15 | 0.01 | 0.04 | 26.01 | 26.17 | 26.01 | 7528 |
| 1730154900 | 26.14 | -0.06 | -0.23 | 26.14 | 26.215 | 26.1 | 22977 |
| 1729895700 | 26.2 | 0.17 | 0.67 | 26.03 | 26.3947 | 26.03 | 7818 |
| 1729809300 | 26.0263 | 0.1 | 0.39 | 26.24 | 26.24 | 25.95 | 23382 |
| 1729722900 | 25.925 | -0.31 | -1.19 | 26.08 | 26.14 | 25.8 | 9742 |
| 1729636500 | 26.2364 | 0.1 | 0.37 | 26.1 | 26.2798 | 26.1 | 9880 |
| 1729550100 | 26.14 | -0.12 | -0.45 | 26.28 | 26.28 | 26.0101 | 31409 |
| 1729290900 | 26.2581 | 0.14 | 0.52 | 26.19 | 26.3076 | 26.19 | 14157 |
| 1729204500 | 26.1224 | 0.03 | 0.12 | 26.02 | 26.2 | 26.02 | 14678 |
| 1729118100 | 26.0914 | 0.03 | 0.12 | 26 | 26.1494 | 26 | 26436 |
| 1729031700 | 26.06 | -0.75 | -2.80 | 26.51 | 26.51 | 26 | 35110 |
| 1728945300 | 26.81 | -0.09 | -0.32 | 27.02 | 27.02 | 26.75 | 37059 |
| 1728686100 | 26.8951 | 0.22 | 0.81 | 26.77 | 26.94 | 26.63 | 40698 |
| 1728599700 | 26.68 | -0.03 | -0.11 | 26.605 | 26.73 | 26.4601 | 14361 |
| 1728513300 | 26.71 | -0.1 | -0.37 | 26.58 | 26.74 | 26.32 | 33652 |
| 1728426900 | 26.81 | -0.36 | -1.32 | 26.65 | 26.81 | 26.585 | 64002 |
| 1728340500 | 27.17 | -0.04 | -0.13 | 27.1811 | 27.27 | 27.0887 | 73246 |
| 1728081300 | 27.2059 | 0.28 | 1.03 | 27.09 | 27.23 | 26.981 | 50719 |
| 1727994900 | 26.9296 | 0 | 0.02 | 26.7 | 26.97 | 26.6845 | 74592 |
| 1727908500 | 26.9246 | 0.36 | 1.37 | 26.82 | 26.94 | 26.6502 | 114637 |
| 1727822100 | 26.56 | 0.22 | 0.84 | 26.5 | 26.6 | 26.27 | 21707 |
| 1727735520 | 26.34 | -0.17 | -0.64 | 26.73 | 26.73 | 26.2501 | 35353 |
| 1727476500 | 26.51 | 0.09 | 0.34 | 26.49 | 27.74 | 26.43 | 140190 |
| 1727390100 | 26.42 | 0.48 | 1.85 | 26.24 | 26.57 | 26.24 | 43149 |
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
