Premium
Pathfinder Focused Opportunities ETF (PFOE)
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 | -0.1292 | -0.558340535869 | 23.14 | 23.55 | 22.88 | 26908 | 23.26313263 | SP |
| 4 | 0.3308 | 1.45855379189 | 22.68 | 23.55 | 22.39 | 21441 | 23.09589242 | SP |
| 12 | -1.0292 | -4.28119800333 | 24.04 | 24.38 | 22.39 | 50891 | 23.19834207 | SP |
| 26 | -3.1592 | -12.0718379824 | 26.17 | 26.8 | 21.49 | 53792 | 24.04398246 | SP |
| 52 | -2.0592 | -8.2138013562 | 25.07 | 26.8 | 21.49 | 59464 | 24.28718776 | SP |
| 156 | -2.0592 | -8.2138013562 | 25.07 | 26.8 | 21.49 | 59464 | 24.28718776 | SP |
| 260 | -2.0592 | -8.2138013562 | 25.07 | 26.8 | 21.49 | 59464 | 24.28718776 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 23.0108 | -0.28 | -1.19 | 23.15 | 23.15 | 22.88 | 18690 |
| 1783463700 | 23.2889 | -0.1 | -0.44 | 23.55 | 23.55 | 23.2404 | 52329 |
| 1783377300 | 23.3929 | 0.05 | 0.21 | 23.41 | 23.41 | 23.25 | 8551 |
| 1783031700 | 23.3436 | 0.29 | 1.28 | 23.14 | 23.39 | 23.14 | 28062 |
| 1782945300 | 23.0497 | -0.02 | -0.08 | 23.07 | 23.26 | 23.0497 | 8782 |
| 1782858900 | 23.0688 | -0.01 | -0.04 | 23.095 | 23.11 | 22.9601 | 10573 |
| 1782772500 | 23.0772 | 0.14 | 0.60 | 22.74 | 23.12 | 22.74 | 7852 |
| 1782513300 | 22.9402 | 0.32 | 1.41 | 22.44 | 23.07 | 22.44 | 23040 |
| 1782426900 | 22.6221 | 0.02 | 0.07 | 22.63 | 22.93 | 22.53 | 14175 |
| 1782340500 | 22.6069 | 0.11 | 0.49 | 22.39 | 22.73 | 22.39 | 23792 |
| 1782254100 | 22.4977 | -0.35 | -1.53 | 22.43 | 22.64 | 22.43 | 9286 |
| 1782167700 | 22.8478 | -0.42 | -1.79 | 23.03 | 23.03 | 22.815 | 15922 |
| 1781822100 | 23.2645 | 0.36 | 1.56 | 23 | 23.2645 | 23 | 6950 |
| 1781735700 | 22.9073 | -0.32 | -1.38 | 23.14 | 23.49 | 22.9073 | 16671 |
| 1781649300 | 23.2282 | -0.05 | -0.19 | 23.23 | 23.34 | 23.2282 | 11274 |
| 1781562900 | 23.2733 | 0.38 | 1.66 | 23.33 | 23.39 | 23.2733 | 105966 |
| 1781303700 | 22.8941 | -0.05 | -0.22 | 22.93 | 22.98 | 22.875 | 8256 |
| 1781217300 | 22.9454 | 0.4 | 1.76 | 22.68 | 22.9799 | 22.5701 | 15761 |
| 1781130900 | 22.5487 | -0.5 | -2.18 | 22.98 | 22.98 | 22.5487 | 17021 |
| 1781044500 | 23.0521 | 0.21 | 0.93 | 23.05 | 23.179 | 22.8 | 21178 |
| 1780958100 | 22.8406 | 0.12 | 0.52 | 22.83 | 22.919 | 22.825 | 11983 |
| 1780698900 | 22.722 | -0.26 | -1.12 | 22.89 | 22.89 | 22.65 | 23898 |
| 1780612500 | 22.979 | 0.34 | 1.51 | 22.895 | 23.06 | 22.895 | 17318 |
| 1780526100 | 22.6366 | -0.28 | -1.24 | 22.94 | 22.94 | 22.61 | 44600 |
| 1780439700 | 22.9209 | -0.44 | -1.89 | 23.01 | 23.01 | 22.9001 | 34218 |
| 1780353300 | 23.3619 | 0.14 | 0.61 | 23.25 | 23.41 | 23.25 | 11597 |
| 1780094100 | 23.22 | -0.2 | -0.86 | 23.465 | 23.48 | 23.22 | 6002 |
| 1780007700 | 23.421 | 0.1 | 0.41 | 23.14 | 23.47 | 23.14 | 13525 |
| 1779921300 | 23.3253 | 0.04 | 0.16 | 23.405 | 23.47 | 23.2801 | 26532 |
| 1779834900 | 23.2884 | 0.03 | 0.12 | 23.49 | 23.49 | 23.2101 | 12887 |
| 1779489300 | 23.2598 | 0.04 | 0.15 | 23.3172 | 23.3668 | 23.14 | 24473 |
| 1779402900 | 23.2244 | 0.07 | 0.30 | 22.755 | 23.36 | 22.755 | 1503205 |
| 1779316500 | 23.1558 | 0.26 | 1.13 | 22.95 | 23.1558 | 22.95 | 17257 |
| 1779230100 | 22.8978 | -0.17 | -0.73 | 23.08 | 23.08 | 22.8978 | 24877 |
| 1779143700 | 23.0663 | 0.19 | 0.82 | 23.05 | 23.1 | 22.93 | 49122 |
| 1778884500 | 22.8783 | -0.28 | -1.20 | 22.91 | 23.01 | 22.8783 | 7578 |
| 1778798100 | 23.1566 | 0.25 | 1.07 | 22.88 | 23.26 | 22.88 | 10381 |
| 1778711700 | 22.9109 | -0.16 | -0.70 | 22.81 | 23.09 | 22.81 | 267059 |
| 1778625300 | 23.0719 | -0 | -0.01 | 22.99 | 23.12 | 22.99 | 21677 |
| 1778538900 | 23.075 | -0.33 | -1.39 | 23.4 | 23.4 | 23.06 | 7410 |
| 1778279700 | 23.4012 | -0.25 | -1.05 | 23.38 | 23.45 | 23.331 | 16391 |
| 1778193300 | 23.6487 | -0.19 | -0.78 | 23.795 | 23.84 | 23.62 | 13525 |
| 1778106900 | 23.8347 | 0.56 | 2.40 | 23.68 | 23.88 | 23.6001 | 20129 |
| 1778020500 | 23.2755 | -0.06 | -0.24 | 23.39 | 23.39 | 23.2612 | 11688 |
| 1777934100 | 23.3319 | -0.21 | -0.90 | 23.62 | 23.62 | 23.3319 | 5143 |
| 1777674900 | 23.5441 | 0.03 | 0.14 | 23.51 | 23.68 | 23.51 | 21297 |
| 1777588500 | 23.5102 | 0.37 | 1.58 | 23.11 | 23.53 | 23.11 | 41468 |
| 1777502100 | 23.1434 | -0.08 | -0.33 | 23.11 | 23.17 | 23.07 | 18159 |
| 1777415700 | 23.2204 | -0.36 | -1.52 | 23.21 | 23.23 | 23.14 | 24283 |
| 1777329300 | 23.5796 | -0.11 | -0.45 | 23.54 | 23.71 | 23.54 | 14135 |
| 1777070100 | 23.686 | 0.11 | 0.45 | 23.55 | 23.73 | 23.52 | 26601 |
| 1776983700 | 23.5806 | -0.25 | -1.07 | 23.62 | 23.68 | 23.44 | 15336 |
| 1776897300 | 23.835 | -0.01 | -0.04 | 23.96 | 23.96 | 23.76 | 36793 |
| 1776810900 | 23.8457 | -0.28 | -1.16 | 24.24 | 24.34 | 23.8457 | 26233 |
| 1776724500 | 24.125 | -0.12 | -0.48 | 24.28 | 24.28 | 23.91 | 14641 |
| 1776465300 | 24.2412 | 0.25 | 1.06 | 24.37 | 24.38 | 24.18 | 22809 |
| 1776378900 | 23.9867 | -0.12 | -0.52 | 24.04 | 24.09 | 23.98 | 12444 |
| 1776292500 | 24.111 | 0.17 | 0.70 | 23.945 | 24.16 | 23.9001 | 27333 |
| 1776206100 | 23.9444 | 0.44 | 1.88 | 23.81 | 23.98 | 23.81 | 10262 |
| 1776119700 | 23.5033 | 0.33 | 1.44 | 23.25 | 23.5033 | 23.18 | 17332 |
| 1775860500 | 23.1702 | -0.05 | -0.21 | 23.35 | 23.35 | 23.0913 | 38376 |
| 1775774100 | 23.22 | 0.06 | 0.24 | 23.07 | 23.24 | 22.97 | 15404 |
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.
