Premium
Alpha Architect US Quantitative Momentum ETF (QMOM)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.54 | 6.38528138528 | 55.44 | 58.925 | 53.65 | 28130 | 56.0701711 | SP |
| 4 | 1.11 | 1.91809227579 | 57.87 | 60.37 | 49.785 | 59158 | 55.57194533 | SP |
| 12 | -7.52 | -11.3082706767 | 66.5 | 69.59 | 49.785 | 47999 | 59.10607786 | SP |
| 26 | -5.51 | -8.54396030392 | 64.49 | 72.19 | 49.785 | 40862 | 62.96636849 | SP |
| 52 | 1.85 | 3.23822860144 | 57.13 | 72.19 | 49.785 | 29378 | 62.15277254 | SP |
| 156 | 12.58 | 27.1120689655 | 46.4 | 72.19 | 46.27 | 24881 | 60.83009547 | SP |
| 260 | 12.58 | 27.1120689655 | 46.4 | 72.19 | 46.27 | 24881 | 60.83009547 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 58.98 | 0.38 | 0.65 | 58.79 | 59.085 | 58.231 | 10746 |
| 1745620500 | 58.6 | 0.08 | 0.13 | 58.14 | 58.6 | 58 | 8840 |
| 1745534100 | 58.525 | 1.21 | 2.10 | 57.37 | 58.7207 | 57.28 | 14797 |
| 1745447700 | 57.32 | 1.32 | 2.36 | 57.75 | 58.42 | 57.2499 | 20268 |
| 1745361300 | 56 | 1.62 | 2.98 | 55.15 | 56.2799 | 55.1 | 43758 |
| 1745274900 | 54.38 | -1.31 | -2.35 | 55.44 | 55.505 | 53.65 | 50059 |
| 1744929300 | 55.69 | 0.08 | 0.14 | 56.07 | 56.34 | 55.64 | 34760 |
| 1744842900 | 55.61 | -1.26 | -2.22 | 56.29 | 56.54 | 55.11 | 26017 |
| 1744756500 | 56.87 | 0.6 | 1.07 | 56.28 | 57.1 | 56.28 | 90726 |
| 1744670100 | 56.27 | 0.87 | 1.57 | 56.74 | 56.74 | 55.7 | 182810 |
| 1744410900 | 55.4 | 0.57 | 1.04 | 54.64 | 55.6599 | 54.04 | 25680 |
| 1744324500 | 54.83 | -1.9 | -3.35 | 55.46 | 55.85 | 53.49 | 49819 |
| 1744238100 | 56.73 | 4.62 | 8.87 | 51.44 | 57.135 | 51.1181 | 100133 |
| 1744151700 | 52.11 | -0.96 | -1.81 | 55.11 | 55.12 | 51.35 | 80459 |
| 1744065300 | 53.07 | 0.73 | 1.39 | 49.82 | 54.73 | 49.785 | 131006 |
| 1743806100 | 52.34 | -3.96 | -7.03 | 54.16 | 54.53 | 52.105 | 74710 |
| 1743719700 | 56.3 | -3.98 | -6.60 | 57.16 | 57.82 | 56.3 | 91447 |
| 1743633300 | 60.28 | 0.8 | 1.34 | 58.67 | 60.37 | 58.67 | 26604 |
| 1743546900 | 59.48 | 0.08 | 0.13 | 59.42 | 59.48 | 58.29 | 38969 |
| 1743460500 | 59.4 | 1.37 | 2.36 | 57.87 | 59.4 | 57.6 | 28409 |
| 1743201300 | 58.03 | -0.85 | -1.44 | 58.87 | 58.95 | 57.6 | 23086 |
| 1743114900 | 58.88 | -1.05 | -1.75 | 59.45 | 59.665 | 58.88 | 11646 |
| 1743028500 | 59.93 | -1.3 | -2.12 | 61.22 | 61.22 | 59.584 | 92009 |
| 1742942100 | 61.23 | 0.35 | 0.57 | 60.99 | 61.3299 | 60.75 | 25513 |
| 1742855700 | 60.88 | 1.83 | 3.10 | 59.88 | 60.93 | 59.88 | 18726 |
| 1742596500 | 59.05 | -0.11 | -0.19 | 58.41 | 59.14 | 58.41 | 16725 |
| 1742510100 | 59.16 | -0.07 | -0.12 | 58.7 | 59.6 | 58.7 | 26570 |
| 1742423700 | 59.23 | 1.58 | 2.74 | 57.83 | 59.3701 | 57.63 | 27215 |
| 1742337300 | 57.65 | -1.09 | -1.86 | 58.37 | 58.37 | 57.5015 | 36810 |
| 1742250900 | 58.74 | 1.25 | 2.17 | 57.47 | 58.9 | 57.47 | 30234 |
| 1741991700 | 57.49 | 1.78 | 3.20 | 56.58 | 57.535 | 56.44 | 32746 |
| 1741905300 | 55.71 | -1.54 | -2.69 | 57.35 | 57.35 | 55.250447 | 53169 |
| 1741818900 | 57.25 | 0.91 | 1.62 | 57.58 | 57.6 | 56.42 | 31712 |
| 1741732500 | 56.34 | 0.82 | 1.48 | 55.49 | 56.91 | 55.49 | 119490 |
| 1741646100 | 55.52 | -2.23 | -3.86 | 56.21 | 56.3 | 54.93 | 42456 |
| 1741390500 | 57.75 | -0.07 | -0.12 | 57.46 | 57.92 | 55.61 | 66704 |
| 1741304100 | 57.82 | -2.22 | -3.70 | 58.89 | 59.61 | 57.6324 | 62928 |
| 1741217700 | 60.04 | 0.57 | 0.96 | 59.4 | 60.175 | 59.0257 | 46125 |
| 1741131300 | 59.47 | -1.24 | -2.04 | 59.605 | 60.3393 | 58.22 | 61870 |
| 1741044900 | 60.71 | -1.67 | -2.68 | 62.815 | 62.815 | 60.63 | 33548 |
| 1740785700 | 62.38 | 0.84 | 1.36 | 61.04 | 62.38 | 61.04 | 18427 |
| 1740699300 | 61.54 | -1.57 | -2.49 | 63.28 | 63.28 | 61.14 | 31194 |
| 1740612900 | 63.11 | 1.11 | 1.79 | 62.82 | 63.88 | 62.7787 | 50417 |
| 1740526500 | 62 | -0.68 | -1.08 | 62.29 | 62.2994 | 60.98 | 55945 |
| 1740440100 | 62.68 | -0.44 | -0.70 | 63.54 | 63.54 | 61.95 | 74849 |
| 1740180900 | 63.12 | -2.41 | -3.68 | 65.69 | 65.819999 | 62.76 | 162059 |
| 1740094500 | 65.53 | -1.51 | -2.25 | 66.98 | 66.98 | 65.15 | 38069 |
| 1740008100 | 67.04 | -0.2 | -0.30 | 67.3 | 67.3 | 66.849999 | 15687 |
| 1739921700 | 67.24 | 0.45 | 0.67 | 66.93 | 67.325 | 66.646699 | 15662 |
| 1739576100 | 66.79 | 0.04 | 0.06 | 66.97 | 66.97 | 66.4 | 28686 |
| 1739489700 | 66.75 | -0.73 | -1.08 | 67.12 | 67.12 | 66.1515 | 39269 |
| 1739403300 | 67.48 | 0 | 0.00 | 66.48 | 67.575 | 66.48 | 19697 |
| 1739316900 | 67.48 | -1.09 | -1.59 | 68.27 | 68.27 | 67.335 | 30427 |
| 1739230500 | 68.57 | 0.31 | 0.45 | 68.8 | 68.98 | 68.2 | 37735 |
| 1738971300 | 68.26 | -0.57 | -0.83 | 69.06 | 69.12 | 68.05 | 31950 |
| 1738884900 | 68.83 | -0.38 | -0.55 | 69.59 | 69.59 | 68.35 | 30631 |
| 1738798500 | 69.21 | 1.32 | 1.94 | 68.06 | 69.21 | 68.06 | 36702 |
| 1738712100 | 67.89 | -0.27 | -0.40 | 68.19 | 68.28 | 67.72 | 34682 |
| 1738625700 | 68.16 | 0.23 | 0.34 | 66.97 | 68.4 | 66.769999 | 20849 |
| 1738366500 | 67.93 | -1.17 | -1.69 | 69.23 | 69.2999 | 67.93 | 22126 |
| 1738280100 | 69.1 | 0.91 | 1.33 | 68.75 | 69.15 | 68.32 | 66669 |
| 1738193700 | 68.19 | 0.73 | 1.08 | 67.46 | 68.31 | 67.375 | 27649 |
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
