Premium
Bushido Capital US Equity ETF (SMRI)
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 | 1.192 | 2.91870714985 | 40.84 | 41.94 | 40.63 | 8096 | 41.11270604 | SP |
| 4 | -1.488 | -3.41911764706 | 43.52 | 43.52 | 40.22 | 9308 | 41.35392903 | SP |
| 12 | 5.832 | 16.1104972376 | 36.2 | 43.73 | 35.545 | 10538 | 39.19405165 | SP |
| 26 | 5.792 | 15.9823399558 | 36.24 | 43.73 | 34.43 | 11638 | 37.37307478 | SP |
| 52 | 8.642 | 25.882000599 | 33.39 | 43.73 | 31.66 | 12520 | 35.49743852 | SP |
| 156 | 16.782 | 66.4633663366 | 25.25 | 43.73 | 23.54 | 14236 | 30.39384835 | SP |
| 260 | 16.782 | 66.4633663366 | 25.25 | 43.73 | 23.54 | 14236 | 30.39384835 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 42.032 | 0.64 | 1.54 | 41.57 | 42.032 | 41.57 | 15238 |
| 1782945300 | 41.3925 | 0.37 | 0.89 | 40.86 | 41.49 | 40.86 | 12289 |
| 1782858900 | 41.0263 | -0.27 | -0.65 | 41.19 | 41.2 | 41.01 | 15890 |
| 1782772500 | 41.2966 | -0.07 | -0.18 | 41.64 | 41.64 | 41.2966 | 1547 |
| 1782513300 | 41.3708 | 0.57 | 1.40 | 40.63 | 41.45 | 40.63 | 1761 |
| 1782426900 | 40.8009 | 0.15 | 0.37 | 40.84 | 41.26 | 40.8009 | 8994 |
| 1782340500 | 40.6505 | 0.17 | 0.42 | 40.22 | 40.81 | 40.22 | 7604 |
| 1782254100 | 40.4811 | -0.36 | -0.89 | 40.4 | 40.64 | 40.33 | 20506 |
| 1782167700 | 40.843 | 0.08 | 0.19 | 40.8 | 41.05 | 40.76 | 762 |
| 1781822100 | 40.7664 | 0.22 | 0.54 | 40.78 | 41.57 | 40.735 | 3834 |
| 1781735700 | 40.5469 | -0.9 | -2.18 | 41.51 | 41.51 | 40.53 | 9449 |
| 1781649300 | 41.4516 | -0.48 | -1.14 | 41.98 | 41.98 | 41.42 | 3677 |
| 1781562900 | 41.9306 | 0.14 | 0.34 | 41.79 | 42.14 | 41.79 | 4583 |
| 1781303700 | 41.7891 | 0.26 | 0.63 | 41.48 | 41.9175 | 41.48 | 6633 |
| 1781217300 | 41.5293 | 0.62 | 1.53 | 41.04 | 41.79 | 40.95 | 12810 |
| 1781130900 | 40.9053 | -0.71 | -1.72 | 41.32 | 41.36 | 40.9053 | 7244 |
| 1781044500 | 41.6191 | -0.15 | -0.37 | 41.81 | 42.09 | 40.95 | 9002 |
| 1780958100 | 41.7719 | 0.07 | 0.18 | 41.98 | 42.045 | 41.74 | 6785 |
| 1780698900 | 41.6976 | -1.31 | -3.06 | 42.51 | 42.51 | 41.62 | 29616 |
| 1780612500 | 43.0117 | 0.24 | 0.56 | 43.52 | 43.52 | 42.96 | 13870 |
| 1780526100 | 42.7738 | -0.07 | -0.15 | 42.96 | 42.96 | 42.5 | 11630 |
| 1780439700 | 42.8399 | -0.44 | -1.02 | 43.73 | 43.73 | 42.7207 | 8581 |
| 1780353300 | 43.2805 | 1.41 | 3.38 | 41.99 | 43.36 | 41.99 | 4986 |
| 1780094100 | 41.8665 | 1.28 | 3.16 | 41.2 | 41.94 | 41.2 | 2443 |
| 1780007700 | 40.5841 | 0.35 | 0.88 | 40.28 | 40.79 | 40.28 | 2010 |
| 1779921300 | 40.2318 | -0.04 | -0.09 | 40.22 | 40.53 | 40.22 | 9291 |
| 1779834900 | 40.2691 | 0.2 | 0.49 | 40.79 | 40.79 | 40.1 | 1542 |
| 1779489300 | 40.0713 | 0.86 | 2.20 | 39.54 | 40.1 | 39.54 | 2515 |
| 1779402900 | 39.2072 | 0.13 | 0.34 | 38.78 | 39.22 | 38.7299 | 8246 |
| 1779316500 | 39.0735 | 0.37 | 0.96 | 38.77 | 39.1 | 38.77 | 1148 |
| 1779230100 | 38.7022 | -0.16 | -0.42 | 38.72 | 38.87 | 38.7022 | 8110 |
| 1779143700 | 38.8645 | 0.3 | 0.78 | 38.67 | 38.9 | 38.67 | 3809 |
| 1778884500 | 38.5652 | -0.15 | -0.40 | 38.35 | 38.71 | 38.35 | 2276 |
| 1778798100 | 38.7192 | -0.06 | -0.16 | 38.78 | 38.83 | 38.7192 | 1769 |
| 1778711700 | 38.7814 | -0.11 | -0.29 | 39.05 | 39.05 | 38.66 | 3496 |
| 1778625300 | 38.8938 | -0.33 | -0.84 | 39 | 39 | 38.52 | 28721 |
| 1778538900 | 39.2227 | -0.12 | -0.30 | 39.4 | 39.4 | 39.2227 | 623 |
| 1778279700 | 39.339 | 0.55 | 1.42 | 38.85 | 39.36 | 38.85 | 4673 |
| 1778193300 | 38.7893 | -0.1 | -0.27 | 38.915 | 39.07 | 38.755 | 10361 |
| 1778106900 | 38.8924 | 0.12 | 0.31 | 39 | 39 | 38.73 | 4958 |
| 1778020500 | 38.7741 | 0.38 | 0.99 | 38.45 | 38.7741 | 38.45 | 53848 |
| 1777934100 | 38.3925 | -0.08 | -0.20 | 38.4 | 38.7099 | 38.33 | 1636 |
| 1777674900 | 38.4681 | 0.42 | 1.10 | 38.35 | 38.4681 | 38.2199 | 418 |
| 1777588500 | 38.0498 | 0.34 | 0.89 | 37.79 | 38.0498 | 37.7 | 7272 |
| 1777502100 | 37.7143 | 0.48 | 1.29 | 37.57 | 37.7143 | 37.52 | 8946 |
| 1777415700 | 37.2353 | -0.15 | -0.41 | 37.3 | 37.34 | 37.21 | 7796 |
| 1777329300 | 37.3884 | 0.1 | 0.26 | 37.315 | 37.55 | 37.315 | 5236 |
| 1777070100 | 37.2919 | 0.19 | 0.51 | 37.12 | 37.36 | 37 | 12550 |
| 1776983700 | 37.1016 | -0.63 | -1.66 | 37.4 | 37.4 | 36.74 | 12825 |
| 1776897300 | 37.7269 | 0.07 | 0.19 | 37.96 | 37.96 | 37.63 | 1601 |
| 1776810900 | 37.655 | -0.02 | -0.05 | 37.91 | 38.12 | 37.655 | 6203 |
| 1776724500 | 37.6721 | 0.16 | 0.43 | 37.48 | 37.6721 | 37.48 | 147570 |
| 1776465300 | 37.5098 | 0.55 | 1.48 | 37.36 | 37.5098 | 37.27 | 801 |
| 1776378900 | 36.9627 | 0.31 | 0.83 | 36.83 | 37.11 | 36.83 | 21626 |
| 1776292500 | 36.6572 | 0.25 | 0.68 | 36.43 | 36.7399 | 36.43 | 14175 |
| 1776206100 | 36.4101 | 0.05 | 0.14 | 36.42 | 36.62 | 36.38 | 5614 |
| 1776119700 | 36.359 | 0.8 | 2.25 | 35.545 | 36.359 | 35.545 | 597 |
| 1775860500 | 35.5578 | -0.53 | -1.46 | 36.13 | 36.13 | 35.5578 | 1890 |
| 1775774100 | 36.0849 | -0.23 | -0.64 | 36.2 | 36.2 | 35.86 | 2585 |
| 1775687700 | 36.3161 | 0.55 | 1.55 | 36.57 | 36.61 | 36.29 | 11270 |
| 1775601300 | 35.7628 | -0.14 | -0.38 | 35.83 | 35.886 | 35.68 | 7081 |
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.
