Premium
Principal ETFs Principal Value ETF (PY)
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 | 0.9642 | 1.79319323043 | 53.77 | 54.72 | 53.38 | 20109 | 53.91619153 | SP |
| 4 | 0.3142 | 0.577361264241 | 54.42 | 54.84 | 53.38 | 15502 | 54.01459981 | SP |
| 12 | 2.6242 | 5.03588562656 | 52.11 | 54.84 | 51.865 | 14158 | 53.73846062 | SP |
| 26 | 2.5242 | 4.83470599502 | 52.21 | 54.84 | 50.51 | 23277 | 52.78834478 | SP |
| 52 | 4.7342 | 9.4684 | 50 | 54.84 | 49.12 | 28423 | 51.69703833 | SP |
| 156 | 13.4342 | 32.5283292978 | 41.3 | 54.84 | 36.8456 | 18115 | 49.93732952 | SP |
| 260 | 12.0442 | 28.2131646756 | 42.69 | 54.84 | 36.54 | 27643 | 44.96366962 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 54.7342 | 0.68 | 1.26 | 54.12 | 54.7342 | 54.12 | 19779 |
| 1782945300 | 54.0553 | 0.15 | 0.29 | 53.67 | 54.3406 | 53.67 | 46604 |
| 1782858900 | 53.901 | -0.05 | -0.09 | 53.83 | 53.985 | 53.83 | 12636 |
| 1782772500 | 53.9512 | 0.02 | 0.03 | 54.36 | 54.36 | 53.845 | 15382 |
| 1782513300 | 53.9359 | 0.48 | 0.89 | 53.38 | 53.9359 | 53.38 | 10474 |
| 1782426900 | 53.4607 | -0.31 | -0.58 | 53.77 | 54.0399 | 53.4607 | 15447 |
| 1782340500 | 53.7746 | 0.03 | 0.06 | 53.65 | 54.1799 | 53.65 | 11191 |
| 1782254100 | 53.7411 | 0.05 | 0.09 | 53.48 | 53.9 | 53.48 | 14543 |
| 1782167700 | 53.6934 | -0.02 | -0.03 | 53.61 | 53.98 | 53.61 | 21844 |
| 1781822100 | 53.7096 | -0.03 | -0.05 | 53.8 | 53.88 | 53.705 | 11133 |
| 1781735700 | 53.735 | -0.83 | -1.52 | 54.5 | 54.54 | 53.735 | 10583 |
| 1781649300 | 54.5637 | 0.02 | 0.03 | 54.56 | 54.76 | 54.56 | 12407 |
| 1781562900 | 54.547 | 0 | 0.01 | 54.57 | 54.84 | 54.547 | 11317 |
| 1781303700 | 54.5422 | 0.33 | 0.60 | 54.32 | 54.59 | 54.2 | 3006 |
| 1781217300 | 54.2172 | 0.42 | 0.78 | 53.84 | 54.42 | 53.8201 | 11310 |
| 1781130900 | 53.7957 | -0.28 | -0.52 | 53.97 | 54.25 | 53.78 | 13811 |
| 1781044500 | 54.0785 | 0.02 | 0.03 | 54.185 | 54.3 | 53.56 | 15316 |
| 1780958100 | 54.062 | -0.15 | -0.27 | 54.21 | 54.42 | 54.062 | 16255 |
| 1780698900 | 54.2073 | -0.33 | -0.60 | 54.7 | 54.7 | 54.2073 | 21296 |
| 1780612500 | 54.5344 | 0.41 | 0.76 | 54.42 | 54.78 | 54.42 | 19976 |
| 1780526100 | 54.1223 | -0.27 | -0.49 | 54.26 | 54.32 | 54.12 | 14592 |
| 1780439700 | 54.3903 | -0.14 | -0.26 | 54.44 | 54.47 | 54.29 | 21612 |
| 1780353300 | 54.5333 | -0.13 | -0.24 | 54.66 | 54.66 | 54.435 | 25945 |
| 1780094100 | 54.6663 | 0.15 | 0.28 | 54.72 | 54.82 | 54.6602 | 22573 |
| 1780007700 | 54.5139 | 0.07 | 0.12 | 54.47 | 54.64 | 54.45 | 29078 |
| 1779921300 | 54.4477 | 0.03 | 0.05 | 54.34 | 54.68 | 54.34 | 6050 |
| 1779834900 | 54.4188 | -0.22 | -0.39 | 54.69 | 54.69 | 54.37 | 15859 |
| 1779489300 | 54.634 | 0.76 | 1.42 | 54.23 | 54.69 | 54.23 | 17680 |
| 1779402900 | 53.87 | -0.06 | -0.11 | 53.56 | 53.95 | 53.38 | 13416 |
| 1779316500 | 53.9303 | 0.25 | 0.46 | 53.54 | 54.11 | 53.54 | 18039 |
| 1779230100 | 53.6835 | -0.17 | -0.31 | 53.69 | 53.84 | 53.66 | 17017 |
| 1779143700 | 53.8529 | 0.43 | 0.81 | 53.4 | 53.91 | 53.4 | 12406 |
| 1778884500 | 53.42 | -0.15 | -0.29 | 53.44 | 53.58 | 53.42 | 16510 |
| 1778798100 | 53.5747 | 0.23 | 0.42 | 53.51 | 53.66 | 53.51 | 18118 |
| 1778711700 | 53.3494 | -0.08 | -0.14 | 53.2 | 53.41 | 53.19 | 8243 |
| 1778625300 | 53.4266 | 0.13 | 0.25 | 53.39 | 53.48 | 53.02 | 10480 |
| 1778538900 | 53.2939 | -0.1 | -0.19 | 53.63 | 53.63 | 53.21 | 7931 |
| 1778279700 | 53.3939 | 0.15 | 0.28 | 53.47 | 53.5383 | 53.29 | 7742 |
| 1778193300 | 53.2438 | -0.4 | -0.74 | 53.42 | 53.44 | 53.21 | 6175 |
| 1778106900 | 53.6429 | 0.05 | 0.09 | 53.76 | 53.76 | 53.53 | 24111 |
| 1778020500 | 53.5928 | 0.37 | 0.70 | 53.32 | 53.661 | 53.26 | 10095 |
| 1777934100 | 53.2179 | -0.42 | -0.79 | 53.4 | 53.61 | 53.135 | 9786 |
| 1777674900 | 53.642 | -0.08 | -0.14 | 53.78 | 53.95 | 53.6 | 9880 |
| 1777588500 | 53.7195 | 0.75 | 1.41 | 53.03 | 53.7195 | 53.03 | 5091 |
| 1777502100 | 52.9704 | 0.04 | 0.07 | 52.87 | 53.02 | 52.82 | 12556 |
| 1777415700 | 52.934 | 0.14 | 0.27 | 52.88 | 53.06 | 52.84 | 8477 |
| 1777329300 | 52.7904 | -0.12 | -0.23 | 52.73 | 52.98 | 52.73 | 5008 |
| 1777070100 | 52.9131 | -0.24 | -0.46 | 53.135 | 53.135 | 52.82 | 10783 |
| 1776983700 | 53.1569 | 0.07 | 0.12 | 53 | 53.2 | 52.81 | 10513 |
| 1776897300 | 53.0907 | -0.06 | -0.10 | 53.45 | 53.45 | 53.04 | 9938 |
| 1776810900 | 53.1461 | -0.19 | -0.36 | 53.38 | 53.64 | 53.1461 | 9291 |
| 1776724500 | 53.3389 | 0.03 | 0.07 | 53.2 | 53.49 | 53.2 | 9656 |
| 1776465300 | 53.3041 | 0.6 | 1.13 | 52.85 | 53.49 | 52.85 | 16389 |
| 1776378900 | 52.7073 | 0.16 | 0.30 | 52.51 | 52.73 | 52.51 | 22279 |
| 1776292500 | 52.55 | 0.16 | 0.31 | 52.39 | 52.6 | 52.26 | 25367 |
| 1776206100 | 52.3887 | 0.07 | 0.14 | 52.27 | 52.43 | 52.27 | 11125 |
| 1776119700 | 52.3164 | 0.32 | 0.62 | 51.91 | 52.33 | 51.865 | 6973 |
| 1775860500 | 51.992 | -0.49 | -0.93 | 52.5 | 52.5 | 51.98 | 11753 |
| 1775774100 | 52.4811 | 0.2 | 0.38 | 52.11 | 52.53 | 52.11 | 8088 |
| 1775687700 | 52.2807 | 0.9 | 1.76 | 52.01 | 52.6999 | 51.995 | 12309 |
| 1775601300 | 51.3769 | -0.26 | -0.50 | 51.5 | 51.5 | 51.23 | 13669 |
| 1775514900 | 51.6374 | 0.19 | 0.37 | 51.54 | 51.67 | 51.43 | 24220 |
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.
