Premium
Bushido Capital US Equity ETF (SMRI)
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 | -0.6482 | -1.96662621359 | 32.96 | 33.2 | 32.325 | 8242 | 32.75096131 | SP |
| 4 | 0.9714 | 3.09951372669 | 31.3404 | 33.2 | 31.3404 | 6084 | 32.29992737 | SP |
| 12 | -0.4682 | -1.42830994509 | 32.78 | 33.98 | 31 | 10984 | 32.33475955 | SP |
| 26 | 2.3218 | 7.74191397132 | 29.99 | 33.98 | 28.135 | 7541 | 31.42987016 | SP |
| 52 | 5.6468 | 21.1768235515 | 26.665 | 33.98 | 26.22 | 8660 | 29.46417405 | SP |
| 156 | 7.0618 | 27.9675247525 | 25.25 | 33.98 | 23.54 | 14334 | 26.87052016 | SP |
| 260 | 7.0618 | 27.9675247525 | 25.25 | 33.98 | 23.54 | 14334 | 26.87052016 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 32.311799 | -0.5 | -1.51 | 32.5 | 32.5 | 32.311799 | 854 |
| 1738280100 | 32.8069 | 0.23 | 0.72 | 33.2 | 33.2 | 32.8069 | 342 |
| 1738193700 | 32.5735 | 0.01 | 0.03 | 33.119999 | 33.119999 | 32.5163 | 13003 |
| 1738107300 | 32.5641 | -0.31 | -0.93 | 32.78 | 32.78 | 32.5641 | 3043 |
| 1738020900 | 32.8697 | 0.15 | 0.47 | 32.729999 | 32.89 | 32.729999 | 24236 |
| 1737761700 | 32.7157 | 0.03 | 0.08 | 32.96 | 32.96 | 32.65 | 588 |
| 1737675300 | 32.689999 | 0 | 0.00 | 32.689999 | 32.689999 | 32.689999 | 0 |
| 1737588900 | 32.689999 | -0.11 | -0.34 | 32.805 | 32.83 | 32.689999 | 16199 |
| 1737502500 | 32.8006 | 0.08 | 0.25 | 33.28 | 33.28 | 32.8006 | 89 |
| 1737156900 | 32.717399 | 0.15 | 0.46 | 32.729999 | 32.82 | 32.717399 | 1078 |
| 1737070500 | 32.566899 | 0.1 | 0.31 | 32.47 | 32.566899 | 32.47 | 699 |
| 1736984100 | 32.4671 | 0.35 | 1.10 | 32.96 | 32.96 | 32.38 | 6998 |
| 1736897700 | 32.115 | 0.27 | 0.84 | 32.049999 | 32.17 | 31.97 | 1236 |
| 1736811300 | 31.8469 | 0.36 | 1.13 | 31.345 | 31.8469 | 31.345 | 1173 |
| 1736552100 | 31.49 | -0.18 | -0.55 | 32.11 | 32.11 | 31.3701 | 20722 |
| 1736379300 | 31.665 | -0.02 | -0.05 | 32 | 32 | 31.458 | 4235 |
| 1736292900 | 31.6821 | 0.07 | 0.21 | 31.85 | 31.91 | 31.6 | 3385 |
| 1736206500 | 31.6152 | 0.02 | 0.05 | 31.68 | 31.96 | 31.6152 | 3025 |
| 1735947300 | 31.6 | 0.4 | 1.29 | 31.3404 | 31.6399 | 31.3404 | 3438 |
| 1735860900 | 31.1961 | -0.02 | -0.06 | 31.75 | 31.75 | 31.1961 | 25051 |
| 1735688100 | 31.2154 | 0.15 | 0.47 | 31.25 | 31.45 | 31.1249 | 100144 |
| 1735601700 | 31.0689 | -0.52 | -1.64 | 31.58 | 31.58 | 31.0689 | 470 |
| 1735342500 | 31.5871 | -0.19 | -0.61 | 31.69 | 31.69 | 31.51 | 89 |
| 1735256100 | 31.7809 | -0.01 | -0.03 | 31.75 | 31.82 | 31.75 | 1468 |
| 1735077840 | 31.7891 | 0.13 | 0.42 | 31.6 | 31.79 | 31.6 | 1153 |
| 1734996900 | 31.6565 | 0.2 | 0.63 | 31.39 | 31.67 | 31.31 | 1717 |
| 1734737700 | 31.4586 | 0.39 | 1.25 | 30.94 | 31.67 | 30.94 | 9558 |
| 1734651300 | 31.07 | -0.06 | -0.20 | 31.285 | 31.285 | 31 | 47406 |
| 1734564900 | 31.1313 | -0.89 | -2.79 | 32.17 | 32.17 | 31.1313 | 6914 |
| 1734478500 | 32.0233 | -0.24 | -0.73 | 32.0099 | 32.04 | 31.93 | 16454 |
| 1734392100 | 32.2592 | -0.2 | -0.62 | 32.39 | 32.45 | 32.24 | 31737 |
| 1734132900 | 32.46 | -0.16 | -0.50 | 32.7 | 32.7 | 32.46 | 3726 |
| 1734046500 | 32.6216 | -0.32 | -0.96 | 32.82 | 32.82 | 32.6216 | 9021 |
| 1733960100 | 32.9382 | 0.18 | 0.55 | 32.75 | 32.95 | 32.75 | 938 |
| 1733873700 | 32.7582 | -0.63 | -1.88 | 33.36 | 33.36 | 32.729999 | 16580 |
| 1733787300 | 33.3844 | -0.46 | -1.35 | 33.461199 | 33.56 | 33.3844 | 5860 |
| 1733528100 | 33.8421 | 0.24 | 0.72 | 33.81 | 33.93 | 33.81 | 9375 |
| 1733441700 | 33.6007 | -0.18 | -0.53 | 33.9 | 33.91 | 33.6007 | 1472 |
| 1733355300 | 33.7802 | 0.08 | 0.25 | 33.77 | 33.8 | 33.7467 | 1037 |
| 1733268900 | 33.6955 | 0.09 | 0.26 | 34.14 | 34.14 | 33.58 | 1321 |
| 1733182500 | 33.6071 | -0.06 | -0.16 | 33.57 | 33.66 | 33.57 | 823 |
| 1732917840 | 33.6626 | 0.12 | 0.37 | 33.72 | 33.76 | 33.6626 | 7227 |
| 1732750500 | 33.5386 | -0.19 | -0.57 | 33.49 | 33.56 | 33.49 | 1580 |
| 1732664100 | 33.73 | -0.03 | -0.08 | 33.67 | 33.74 | 33.6107 | 1485 |
| 1732577700 | 33.7576 | 0.22 | 0.66 | 33.85 | 33.98 | 33.7576 | 1185 |
| 1732318500 | 33.5356 | 0.23 | 0.68 | 33.409999 | 33.5356 | 33.33 | 2289 |
| 1732232100 | 33.3101 | 0.44 | 1.34 | 33.049999 | 33.4 | 33.049999 | 162292 |
| 1732145700 | 32.8709 | 0.34 | 1.04 | 32.82 | 32.88 | 32.82 | 1244 |
| 1732059300 | 32.533299 | 0.02 | 0.07 | 32.516399 | 32.549999 | 32.516399 | 363 |
| 1731972900 | 32.5096 | 0.14 | 0.44 | 32.59 | 32.59 | 32.5096 | 2681 |
| 1731713700 | 32.3675 | -0.3 | -0.93 | 32.479999 | 32.479999 | 32.3675 | 355 |
| 1731627300 | 32.6713 | -0.23 | -0.70 | 32.799999 | 32.799999 | 32.64 | 924 |
| 1731540900 | 32.9022 | -0.01 | -0.02 | 32.9022 | 32.9022 | 32.9022 | 101 |
| 1731454500 | 32.908499 | -0.3 | -0.90 | 33.57 | 33.57 | 32.908499 | 57 |
| 1731368100 | 33.207 | 0.28 | 0.86 | 33.6 | 33.6 | 33.159999 | 16941 |
| 1731108900 | 32.9247 | 0.37 | 1.14 | 32.78 | 32.9247 | 32.779899 | 756 |
| 1731022500 | 32.5533 | 0.65 | 2.03 | 32.68 | 32.68 | 32.5533 | 2795 |
| 1730936100 | 31.9056 | 0.92 | 2.96 | 31.86 | 31.99 | 31.8267 | 994 |
| 1730849700 | 30.9883 | 0.47 | 1.53 | 30.52 | 30.9883 | 30.52 | 4421 |
| 1730763300 | 30.5206 | 0.1 | 0.32 | 30.4 | 30.7299 | 30.4 | 878 |
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
