Premium
Alpha Brands Consumption Leaders ETF (LOGO)
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 | -0.2462 | -1.20302956267 | 20.465 | 20.465 | 19.88 | 1464 | 20.07379679 | SP |
| 4 | -1.2062 | -5.62987164527 | 21.425 | 22.835 | 19.88 | 1353 | 20.65515898 | SP |
| 12 | 1.1888 | 6.24697845507 | 19.03 | 22.835 | 19.01 | 3949 | 20.18590604 | SP |
| 26 | -1.1412 | -5.34269662921 | 21.36 | 22.835 | 18.3692 | 4895 | 20.2542769 | SP |
| 52 | -0.1312 | -0.644717444717 | 20.35 | 22.835 | 18.3692 | 5270 | 20.60720736 | SP |
| 156 | 0.3688 | 1.85793450882 | 19.85 | 22.835 | 18.3692 | 9056 | 20.37816374 | SP |
| 260 | 0.3688 | 1.85793450882 | 19.85 | 22.835 | 18.3692 | 9056 | 20.37816374 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 20.2188 | 0.17 | 0.82 | 19.89 | 20.25 | 19.89 | 870 |
| 1782426900 | 20.0538 | 0.01 | 0.05 | 20.13 | 20.25 | 20.0538 | 3949 |
| 1782340500 | 20.0432 | 0 | 0.00 | 20.06 | 20.0885 | 20.0432 | 367 |
| 1782254100 | 20.0426 | -0.23 | -1.12 | 19.88 | 20.193 | 19.88 | 928 |
| 1782167700 | 20.2688 | -0.23 | -1.12 | 20.465 | 20.465 | 20.2688 | 611 |
| 1781822100 | 20.4979 | 0.16 | 0.78 | 20.475 | 20.4979 | 20.475 | 76 |
| 1781735700 | 20.3402 | -0.39 | -1.90 | 20.665 | 20.665 | 20.3402 | 410 |
| 1781649300 | 20.7341 | -0.12 | -0.60 | 20.83 | 20.83 | 20.7341 | 96 |
| 1781562900 | 20.8583 | 0.31 | 1.50 | 20.66 | 20.8583 | 20.66 | 50 |
| 1781303700 | 20.55 | 0.04 | 0.17 | 20.69 | 20.69 | 20.48 | 719 |
| 1781217300 | 20.5146 | 0.19 | 0.96 | 20.285 | 20.55 | 20.21 | 5819 |
| 1781130900 | 20.3204 | -0.33 | -1.59 | 20.59 | 20.59 | 20.3204 | 2288 |
| 1781044500 | 20.6481 | 0.04 | 0.19 | 20.59 | 20.72 | 20.59 | 524 |
| 1780958100 | 20.6087 | -0.1 | -0.47 | 20.725 | 20.73 | 20.6087 | 271 |
| 1780698900 | 20.7064 | -0.33 | -1.57 | 20.89 | 20.89 | 20.7064 | 242 |
| 1780612500 | 21.0375 | 1.03 | 5.13 | 20.78 | 21.09 | 20.78 | 1890 |
| 1780526100 | 20.01 | -1.1 | -5.22 | 21.06 | 22.835 | 20.01 | 284 |
| 1780439700 | 21.112 | -0.27 | -1.25 | 21.2 | 21.2 | 21.112 | 2058 |
| 1780353300 | 21.3791 | -0.01 | -0.05 | 21.34 | 21.39 | 21.34 | 4910 |
| 1780094100 | 21.3896 | -0 | -0.00 | 21.425 | 21.425 | 21.3896 | 213 |
| 1780007700 | 21.3901 | 0.27 | 1.29 | 21.21 | 21.44 | 21.21 | 8316 |
| 1779921300 | 21.1169 | 0.18 | 0.87 | 21.15 | 21.15 | 21.1169 | 149 |
| 1779834900 | 20.9352 | 0.09 | 0.41 | 21.01 | 21.01 | 20.9352 | 50 |
| 1779489300 | 20.85 | -0.05 | -0.24 | 20.9 | 20.96 | 20.85 | 983 |
| 1779402900 | 20.8994 | 0.1 | 0.49 | 20.88 | 20.93 | 20.8 | 688 |
| 1779316500 | 20.7969 | 0.2 | 0.95 | 20.68 | 20.7969 | 20.585 | 1107 |
| 1779230100 | 20.6005 | -0.16 | -0.79 | 20.66 | 20.66 | 20.6005 | 61 |
| 1779143700 | 20.7647 | 0.15 | 0.73 | 20.51 | 20.7647 | 20.51 | 62 |
| 1778884500 | 20.6136 | -0.19 | -0.93 | 20.72 | 20.73 | 20.6136 | 5282 |
| 1778798100 | 20.8077 | 0.11 | 0.52 | 20.85 | 20.85 | 20.8077 | 204 |
| 1778711700 | 20.7009 | 0.12 | 0.56 | 20.72 | 20.73 | 20.7009 | 3367 |
| 1778625300 | 20.5852 | 0.06 | 0.27 | 20.5852 | 20.5852 | 20.5852 | 11 |
| 1778538900 | 20.53 | -0.15 | -0.71 | 20.59 | 20.6 | 20.515 | 345 |
| 1778279700 | 20.6768 | -0.17 | -0.81 | 20.75 | 20.75 | 20.64 | 225 |
| 1778193300 | 20.8448 | -0.04 | -0.21 | 20.94 | 20.94 | 20.8448 | 114 |
| 1778106900 | 20.8896 | 0.37 | 1.81 | 20.74 | 20.8896 | 20.725 | 1347 |
| 1778020500 | 20.518 | -0.01 | -0.05 | 20.595 | 20.62 | 20.518 | 474 |
| 1777934100 | 20.5284 | -0.01 | -0.06 | 20.64 | 20.64 | 20.5284 | 5011 |
| 1777674900 | 20.541 | 0.19 | 0.91 | 20.58 | 20.59 | 20.541 | 346 |
| 1777588500 | 20.3549 | 0.26 | 1.27 | 20.18 | 20.41 | 20.18 | 4016 |
| 1777502100 | 20.0991 | -0.08 | -0.41 | 20.07 | 20.11 | 20.03 | 2130 |
| 1777415700 | 20.1813 | -0.22 | -1.10 | 20.1 | 20.1813 | 20.1 | 1904 |
| 1777329300 | 20.405 | -0.04 | -0.19 | 20.36 | 20.48 | 20.36 | 17848 |
| 1777070100 | 20.4447 | 0.18 | 0.91 | 20.29 | 20.46 | 20.29 | 6340 |
| 1776983700 | 20.2607 | -0.35 | -1.70 | 20.56 | 20.56 | 20.14 | 3251 |
| 1776897300 | 20.6106 | 0.28 | 1.38 | 20.42 | 20.6106 | 20.42 | 310 |
| 1776810900 | 20.3305 | -0.3 | -1.46 | 20.69 | 20.69 | 20.3305 | 2673 |
| 1776724500 | 20.6323 | 0 | 0.01 | 20.67 | 20.68 | 20.55 | 38942 |
| 1776465300 | 20.6305 | 0.12 | 0.58 | 20.62 | 20.75 | 20.6 | 6889 |
| 1776378900 | 20.5116 | -0.14 | -0.67 | 20.6 | 20.6 | 20.48 | 539 |
| 1776292500 | 20.6496 | 0.34 | 1.65 | 20.6 | 20.66 | 20.55 | 938 |
| 1776206100 | 20.3139 | 0.37 | 1.83 | 20.17 | 20.3139 | 20.17 | 873 |
| 1776119700 | 19.9483 | 0.33 | 1.66 | 19.75 | 19.9483 | 19.75 | 11907 |
| 1775860500 | 19.6228 | -0.06 | -0.30 | 19.65 | 19.71 | 19.57 | 18149 |
| 1775774100 | 19.6819 | 0.06 | 0.29 | 19.49 | 19.69 | 19.49 | 10747 |
| 1775687700 | 19.6258 | 0.41 | 2.15 | 19.77 | 19.77 | 19.59 | 4970 |
| 1775601300 | 19.2125 | 0.05 | 0.24 | 19.01 | 19.2125 | 19.01 | 29841 |
| 1775514900 | 19.1667 | 0.1 | 0.51 | 19.03 | 19.19 | 19.03 | 9003 |
| 1775169300 | 19.069 | -0.02 | -0.09 | 18.65 | 19.069 | 18.65 | 540 |
| 1775082900 | 19.0859 | 0.1 | 0.55 | 19.22 | 19.24 | 19.06 | 21607 |
| 1774996500 | 18.9817 | 0.61 | 3.33 | 18.65 | 18.9817 | 18.65 | 11429 |
| 1774910100 | 18.3692 | -0.05 | -0.27 | 18.59 | 18.59 | 18.3692 | 531 |
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.
