Premium
Intelligent Livermore ETF (LIVR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.525 | -2.14636140638 | 24.46 | 24.46 | 23.53 | 5419 | 23.90490241 | SP |
| 4 | -1.45 | -5.71203466614 | 25.385 | 26.23 | 23.53 | 6418 | 24.48313185 | SP |
| 12 | -0.175 | -0.725839900456 | 24.11 | 26.25 | 23.53 | 5466 | 24.71853005 | SP |
| 26 | -1.365 | -5.395256917 | 25.3 | 27.74 | 23.53 | 20065 | 25.8972797 | SP |
| 52 | -1.365 | -5.395256917 | 25.3 | 27.74 | 23.53 | 20065 | 25.8972797 | SP |
| 156 | -1.365 | -5.395256917 | 25.3 | 27.74 | 23.53 | 20065 | 25.8972797 | SP |
| 260 | -1.365 | -5.395256917 | 25.3 | 27.74 | 23.53 | 20065 | 25.8972797 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 24.21 | 0.31 | 1.30 | 24.0978 | 24.21 | 24.0978 | 1332 |
| 1741732500 | 23.9 | 0.29 | 1.23 | 23.73 | 23.9 | 23.73 | 607 |
| 1741646100 | 23.61 | -0.71 | -2.92 | 23.95 | 23.95 | 23.53 | 14749 |
| 1741390500 | 24.32 | 0.15 | 0.60 | 24.2 | 24.36 | 23.96 | 8543 |
| 1741304100 | 24.1744 | -0.45 | -1.82 | 24.46 | 24.46 | 24.16 | 1490 |
| 1741217700 | 24.6222 | 0.64 | 2.65 | 24.32 | 24.6222 | 24.24 | 8463 |
| 1741131300 | 23.9866 | 0.04 | 0.15 | 23.81 | 24.34 | 23.54 | 32171 |
| 1741044900 | 23.951 | -0.66 | -2.68 | 24.7 | 24.7 | 23.83 | 4145 |
| 1740785700 | 24.6106 | 0.07 | 0.28 | 24.2 | 24.6106 | 24.2 | 10860 |
| 1740699300 | 24.5417 | -0.6 | -2.39 | 25.25 | 25.25 | 24.531 | 2602 |
| 1740612900 | 25.1431 | 0.41 | 1.65 | 25.17 | 25.31 | 25.09 | 1805 |
| 1740526500 | 24.7338 | -0.1 | -0.39 | 24.59 | 24.7338 | 24.59 | 715 |
| 1740440100 | 24.83 | -0.53 | -2.10 | 25.19 | 25.19 | 24.83 | 16541 |
| 1740180900 | 25.3631 | -0.59 | -2.26 | 25.75 | 25.75 | 25.29 | 1823 |
| 1740094500 | 25.95 | 0.02 | 0.08 | 25.73 | 25.95 | 25.73 | 2037 |
| 1740008100 | 25.9302 | -0.15 | -0.57 | 26.23 | 26.23 | 25.922 | 2169 |
| 1739921700 | 26.08 | 0.32 | 1.22 | 25.88 | 26.12 | 25.88 | 6705 |
| 1739576100 | 25.7647 | 0.11 | 0.45 | 25.73 | 25.7647 | 25.72 | 2211 |
| 1739489700 | 25.65 | 0.29 | 1.13 | 25.385 | 25.65 | 25.385 | 2270 |
| 1739403300 | 25.3632 | -0.2 | -0.80 | 25.3876 | 25.41 | 25.35 | 5268 |
| 1739316900 | 25.5665 | -0.21 | -0.80 | 25.43 | 25.6799 | 25.43 | 1916 |
| 1739230500 | 25.7716 | 0.31 | 1.21 | 25.7 | 25.79 | 25.69 | 3014 |
| 1738971300 | 25.4637 | -0.15 | -0.60 | 25.655 | 25.655 | 25.41 | 1721 |
| 1738884900 | 25.6173 | 0.08 | 0.31 | 25.54 | 25.63 | 25.474 | 1569 |
| 1738798500 | 25.5394 | 0.23 | 0.91 | 25.17 | 25.5394 | 25.17 | 2944 |
| 1738712100 | 25.3097 | 0.27 | 1.07 | 25.25 | 25.3342 | 25.25 | 2365 |
| 1738625700 | 25.042 | -0.22 | -0.86 | 25.14 | 25.17 | 24.77 | 1753 |
| 1738366500 | 25.26 | -0.28 | -1.08 | 25.85 | 25.85 | 25.24 | 1419 |
| 1738280100 | 25.535 | 0.48 | 1.94 | 25.49 | 25.5672 | 25.4099 | 1382 |
| 1738193700 | 25.05 | -0.05 | -0.18 | 25.02 | 25.2933 | 25.02 | 1031 |
| 1738107300 | 25.095 | 0.29 | 1.15 | 24.67 | 25.095 | 24.67 | 2508 |
| 1738020900 | 24.81 | -1.19 | -4.58 | 25.5 | 25.5 | 24.73 | 3692 |
| 1737761700 | 26 | -0.04 | -0.15 | 26 | 26.1 | 25.985 | 2050 |
| 1737675300 | 26.04 | 0 | 0.00 | 26.04 | 26.04 | 26.04 | 0 |
| 1737588900 | 26.04 | 0 | 0.00 | 26.25 | 26.25 | 26.01 | 3651 |
| 1737502500 | 26.04 | 0.2 | 0.77 | 25.9327 | 26.05 | 25.84 | 5404 |
| 1737156900 | 25.84 | 0.47 | 1.85 | 26.1 | 26.1 | 25.74 | 6561 |
| 1737070500 | 25.37 | 0.08 | 0.33 | 25.23 | 25.502 | 25.23 | 2592 |
| 1736984100 | 25.2865 | 0.45 | 1.80 | 25.21 | 25.34 | 25.18 | 5296 |
| 1736897700 | 24.84 | 0.23 | 0.93 | 24.66 | 24.8857 | 24.66 | 2811 |
| 1736811300 | 24.61 | -0.02 | -0.08 | 24.59 | 24.61 | 24.33 | 1469 |
| 1736552100 | 24.63 | -0.3 | -1.19 | 24.585 | 24.6799 | 24.5 | 3900 |
| 1736379300 | 24.9263 | 0.01 | 0.03 | 24.7 | 24.9263 | 24.6302 | 4463 |
| 1736292900 | 24.9188 | -0.13 | -0.52 | 25.22 | 25.22 | 24.8991 | 8976 |
| 1736206500 | 25.05 | 0.27 | 1.09 | 25.24 | 25.3 | 25.05 | 2295 |
| 1735947300 | 24.78 | 0.44 | 1.81 | 24.5516 | 24.795 | 24.51 | 3134 |
| 1735860900 | 24.34 | 0.19 | 0.79 | 24.423 | 24.4648 | 24.21 | 4096 |
| 1735688100 | 24.15 | -0.05 | -0.21 | 24.75 | 24.75 | 24.1 | 7045 |
| 1735601700 | 24.2 | -0.32 | -1.31 | 23.94 | 24.34 | 23.94 | 12463 |
| 1735342500 | 24.52 | -0.28 | -1.13 | 24.58 | 24.58 | 24.36 | 22940 |
| 1735256100 | 24.8 | 0.03 | 0.13 | 24.68 | 24.83 | 24.68 | 6735 |
| 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 |
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
