Premium
PeakShares Sector Rotation ETF (PSTR)
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 | 0.06 | 0.195058517555 | 30.76 | 31.04 | 30.05 | 12909 | 30.67059606 | SP |
| 4 | -0.08 | -0.258899676375 | 30.9 | 31.32 | 29.97 | 7631 | 30.71306869 | SP |
| 12 | 1.99 | 6.90253208463 | 28.83 | 31.98 | 28.83 | 5203 | 30.53451617 | SP |
| 26 | 1.54 | 5.25956284153 | 29.28 | 31.98 | 27.1801 | 3978 | 29.94636897 | SP |
| 52 | 2.95 | 10.5848582705 | 27.87 | 31.98 | 27.1801 | 6402 | 29.04063764 | SP |
| 156 | 29.79 | 2892.23300971 | 1.03 | 31.98 | 1.03 | 4623 | 27.88405762 | SP |
| 260 | 29.79 | 2892.23300971 | 1.03 | 31.98 | 1.03 | 2766 | 27.88405762 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 30.6544 | -0.37 | -1.18 | 31.04 | 31.04 | 30.57 | 4091 |
| 1782945300 | 31.02 | 0.54 | 1.78 | 30.83 | 31.02 | 30.66 | 18777 |
| 1782858900 | 30.4766 | 0.06 | 0.19 | 30.05 | 30.57 | 30.05 | 12800 |
| 1782772500 | 30.4194 | -0.33 | -1.06 | 30.76 | 30.76 | 30.321 | 15969 |
| 1782513300 | 30.745 | 0.66 | 2.20 | 30.14 | 30.75 | 30.14 | 38352 |
| 1782426900 | 30.0835 | -0.05 | -0.16 | 30.2 | 30.23 | 30.03 | 3142 |
| 1782340500 | 30.1304 | -0.07 | -0.25 | 30.2298 | 30.34 | 29.97 | 2240 |
| 1782254100 | 30.2053 | -0.55 | -1.79 | 30.28 | 30.28 | 30.17 | 1324 |
| 1782167700 | 30.7552 | -0.17 | -0.56 | 31.17 | 31.17 | 30.71 | 4698 |
| 1781822100 | 30.9294 | 0.23 | 0.75 | 30.84 | 30.93 | 30.735 | 4985 |
| 1781735700 | 30.6985 | -0.39 | -1.25 | 31.17 | 31.17 | 30.61 | 3245 |
| 1781649300 | 31.0858 | -0.11 | -0.35 | 31.19 | 31.23 | 31.0579 | 3050 |
| 1781562900 | 31.196 | 0.28 | 0.92 | 31.32 | 31.32 | 31.196 | 2121 |
| 1781303700 | 30.9124 | 0.05 | 0.17 | 31.02 | 31.02 | 30.9124 | 2994 |
| 1781217300 | 30.8607 | 0.36 | 1.18 | 30.51 | 30.8607 | 30.51 | 4097 |
| 1781130900 | 30.5006 | -0.27 | -0.88 | 30.44 | 30.75 | 30.44 | 2157 |
| 1781044500 | 30.7715 | -0.02 | -0.05 | 30.885 | 30.885 | 30.43 | 12508 |
| 1780958100 | 30.7875 | 0.02 | 0.07 | 30.9 | 30.925 | 30.7875 | 802 |
| 1780698900 | 30.7651 | -0.51 | -1.63 | 31.98 | 31.98 | 30.7651 | 801 |
| 1780612500 | 31.2755 | 0.2 | 0.64 | 31.35 | 31.35 | 31.19 | 2459 |
| 1780526100 | 31.0753 | -0.21 | -0.69 | 31.19 | 31.19 | 31.0667 | 3509 |
| 1780439700 | 31.29 | -0.05 | -0.15 | 31.58 | 31.58 | 31.24 | 1851 |
| 1780353300 | 31.3384 | 0.12 | 0.37 | 31.55 | 31.55 | 31.225 | 3514 |
| 1780094100 | 31.2214 | 0.17 | 0.54 | 31.145 | 31.29 | 31.09 | 12663 |
| 1780007700 | 31.0547 | 0.12 | 0.39 | 31.03 | 31.09 | 31.01 | 4286 |
| 1779921300 | 30.9353 | -0.15 | -0.48 | 30.89 | 30.9353 | 30.89 | 291 |
| 1779834900 | 31.0841 | 0.29 | 0.93 | 30.98 | 31.0841 | 30.98 | 222 |
| 1779489300 | 30.7982 | 0.12 | 0.39 | 30.8 | 30.94 | 30.79 | 2486 |
| 1779402900 | 30.6785 | 0.07 | 0.22 | 30.51 | 30.6785 | 30.47 | 10310 |
| 1779316500 | 30.6116 | 0.22 | 0.74 | 30.53 | 30.65 | 30.44 | 3973 |
| 1779230100 | 30.3878 | -0.05 | -0.17 | 30.45 | 30.49 | 30.32 | 3587 |
| 1779143700 | 30.4382 | 0.03 | 0.10 | 30.8 | 30.8 | 30.2 | 6413 |
| 1778884500 | 30.4084 | -0.36 | -1.16 | 30.46 | 30.62 | 30.4084 | 517 |
| 1778798100 | 30.7656 | 0.21 | 0.68 | 30.695 | 30.8 | 30.695 | 240 |
| 1778711700 | 30.5579 | 0.05 | 0.18 | 30.57 | 30.57 | 30.43 | 1909 |
| 1778625300 | 30.5044 | 0.01 | 0.03 | 30.41 | 30.57 | 30.38 | 3150 |
| 1778538900 | 30.4953 | 0.01 | 0.04 | 30.28 | 30.63 | 30.28 | 477 |
| 1778279700 | 30.4834 | 0.1 | 0.34 | 30.13 | 30.55 | 30.13 | 4963 |
| 1778193300 | 30.38 | -0.11 | -0.37 | 30.66 | 30.66 | 30.28 | 7650 |
| 1778106900 | 30.4943 | 0.25 | 0.83 | 30.32 | 30.4943 | 30.32 | 2152 |
| 1778020500 | 30.2429 | 0.17 | 0.57 | 30.22 | 30.2429 | 30.17 | 1803 |
| 1777934100 | 30.0702 | -0.08 | -0.26 | 30.39 | 30.39 | 30.01 | 3384 |
| 1777674900 | 30.1477 | 0.19 | 0.63 | 30.15 | 31.35 | 30 | 44719 |
| 1777588500 | 29.9589 | 0.25 | 0.83 | 29.735 | 29.9589 | 29.735 | 267 |
| 1777502100 | 29.7136 | -0.04 | -0.14 | 29.77 | 29.77 | 29.53 | 3765 |
| 1777415700 | 29.7555 | -0.09 | -0.30 | 29.92 | 29.92 | 29.7555 | 6129 |
| 1777329300 | 29.8461 | 0 | 0.00 | 29.9 | 29.91 | 29.805 | 1028 |
| 1777070100 | 29.8452 | 0.1 | 0.34 | 29.83 | 29.92 | 29.77 | 5750 |
| 1776983700 | 29.7448 | -0.16 | -0.53 | 29.74 | 29.8399 | 29.68 | 1225 |
| 1776897300 | 29.9019 | 0.19 | 0.64 | 29.88 | 29.91 | 29.83 | 1767 |
| 1776810900 | 29.7113 | -0.15 | -0.51 | 29.92 | 29.92 | 29.7113 | 1255 |
| 1776724500 | 29.8645 | -0 | -0.01 | 29.8645 | 29.8645 | 29.8645 | 39 |
| 1776465300 | 29.8665 | 0.22 | 0.75 | 30.21 | 30.21 | 29.8665 | 7549 |
| 1776378900 | 29.645 | 0.09 | 0.29 | 29.71 | 29.71 | 29.645 | 903 |
| 1776292500 | 29.5594 | 0.18 | 0.63 | 29.46 | 29.5594 | 29.46 | 1076 |
| 1776206100 | 29.3757 | 0.24 | 0.83 | 29.24 | 29.4 | 29.24 | 861 |
| 1776119700 | 29.1325 | 0.31 | 1.08 | 28.83 | 29.1325 | 28.83 | 283 |
| 1775860500 | 28.82 | -0.13 | -0.44 | 28.95 | 28.95 | 28.79 | 1383 |
| 1775774100 | 28.9476 | 0.08 | 0.26 | 28.84 | 28.9476 | 28.84 | 691 |
| 1775687700 | 28.8722 | 0.55 | 1.93 | 28.92 | 28.92 | 28.79 | 3110 |
| 1775601300 | 28.3243 | -0.04 | -0.14 | 28.3 | 28.3243 | 28.13 | 634 |
| 1775514900 | 28.3634 | 0.1 | 0.37 | 27.95 | 28.46 | 27.95 | 5724 |
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.
