Premium
Themes Cybersecurity ETF (SPAM)
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 | 2.56 | 6.24390243902 | 41 | 43.68 | 41 | 1532 | 42.45349993 | SP |
| 4 | 4.75 | 12.2391136305 | 38.81 | 43.68 | 34.32 | 1970 | 39.12915756 | SP |
| 12 | 13.51 | 44.9584026622 | 30.05 | 43.68 | 29.645 | 2992 | 38.48199247 | SP |
| 26 | 12.35 | 39.5706504326 | 31.21 | 43.68 | 27.33 | 1974 | 35.89753591 | SP |
| 52 | 10.3 | 30.9681298857 | 33.26 | 43.68 | 27.33 | 1561 | 34.94655506 | SP |
| 156 | 18.65 | 74.8695303091 | 24.91 | 43.68 | 24.8 | 1141 | 31.98272766 | SP |
| 260 | 18.65 | 74.8695303091 | 24.91 | 43.68 | 24.8 | 1141 | 31.98272766 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 43.2195 | 1.08 | 2.57 | 42.05 | 43.2195 | 42.05 | 1714 |
| 1783031700 | 42.1347 | -0.35 | -0.82 | 42.51 | 42.945 | 42.005 | 2880 |
| 1782945300 | 42.4815 | 0.38 | 0.91 | 42.01 | 42.4815 | 42.01 | 386 |
| 1782858900 | 42.1002 | 0.99 | 2.41 | 41 | 42.1002 | 41 | 1148 |
| 1782772500 | 41.1085 | 1.78 | 4.53 | 40.1 | 41.1085 | 40.1 | 289 |
| 1782513300 | 39.3263 | 1.12 | 2.94 | 37.89 | 39.3263 | 37.89 | 1216 |
| 1782426900 | 38.2022 | 0.18 | 0.47 | 38.41 | 38.41 | 38.2022 | 248 |
| 1782340500 | 38.025 | -0.01 | -0.02 | 38.38 | 38.45 | 37.97 | 1086 |
| 1782254100 | 38.0315 | 0.29 | 0.76 | 37.14 | 38.25 | 36.97 | 4708 |
| 1782167700 | 37.7453 | -0.38 | -0.99 | 37.91 | 38 | 37.64 | 823 |
| 1781822100 | 38.1225 | -0.03 | -0.08 | 38.48 | 38.48 | 37.6801 | 2463 |
| 1781735700 | 38.153 | -0.35 | -0.91 | 38.55 | 38.5701 | 38.153 | 913 |
| 1781649300 | 38.5032 | -0.3 | -0.76 | 38.77 | 38.77 | 38.5032 | 292 |
| 1781562900 | 38.8 | 0.52 | 1.35 | 38.98 | 39.0499 | 38.49 | 11965 |
| 1781303700 | 38.2848 | 0.04 | 0.11 | 38.52 | 38.555 | 38.05 | 1373 |
| 1781217300 | 38.2428 | 0.72 | 1.92 | 39.26 | 39.26 | 37.29 | 1683 |
| 1781130900 | 37.5237 | -0.61 | -1.60 | 34.32 | 41.69 | 34.32 | 1701 |
| 1781044500 | 38.1334 | -0.57 | -1.46 | 38.81 | 38.81 | 38.04 | 568 |
| 1780958100 | 38.6991 | -0.39 | -0.99 | 39.36 | 39.36 | 38.6 | 2114 |
| 1780698900 | 39.0856 | -1.81 | -4.44 | 40.43 | 40.43 | 38.94 | 8779 |
| 1780612500 | 40.8998 | -0.1 | -0.23 | 40.18 | 40.9799 | 40.18 | 900 |
| 1780526100 | 40.9953 | -1.14 | -2.70 | 41.95 | 41.95 | 40.96 | 4020 |
| 1780439700 | 42.1336 | -0.52 | -1.23 | 41.68 | 42.145 | 40.55 | 12974 |
| 1780353300 | 42.6583 | 2.55 | 6.35 | 40.67 | 42.76 | 40.67 | 20277 |
| 1780094100 | 40.1105 | 2.07 | 5.43 | 38.19 | 40.17 | 38.19 | 14734 |
| 1780007700 | 38.0441 | 0.82 | 2.20 | 37.2 | 38.3 | 37.2 | 1229 |
| 1779921300 | 37.225 | -1.5 | -3.89 | 37.5 | 37.59 | 37.08 | 2897 |
| 1779834900 | 38.7299 | 0.38 | 0.98 | 38.59 | 38.9612 | 38.19 | 12085 |
| 1779489300 | 38.3528 | 0.97 | 2.60 | 37.67 | 38.3787 | 37.67 | 7199 |
| 1779402900 | 37.381 | 0.29 | 0.77 | 37.07 | 37.381 | 37.07 | 3200 |
| 1779316500 | 37.0956 | 0.5 | 1.38 | 36.375 | 37.0956 | 36.375 | 786 |
| 1779230100 | 36.5923 | -0.08 | -0.22 | 36.6 | 36.91 | 36.57 | 1298 |
| 1779143700 | 36.6727 | 0.78 | 2.18 | 35.825 | 36.6727 | 35.825 | 2327 |
| 1778884500 | 35.8901 | 0.49 | 1.39 | 35.37 | 36.07 | 35.37 | 7692 |
| 1778798100 | 35.3973 | 0.62 | 1.77 | 34.84 | 35.7299 | 34.7 | 4463 |
| 1778711700 | 34.7817 | 0.43 | 1.24 | 34.46 | 34.7817 | 34.4 | 3873 |
| 1778625300 | 34.3541 | -0.47 | -1.35 | 34.58 | 34.58 | 34.3 | 1913 |
| 1778538900 | 34.825 | -0.18 | -0.52 | 34.89 | 35.155 | 34.645 | 3102 |
| 1778279700 | 35.0054 | 0.89 | 2.61 | 34.58 | 35.0054 | 34.41 | 991 |
| 1778193300 | 34.1163 | 0.01 | 0.04 | 34.29 | 34.36 | 33.78 | 1538 |
| 1778106900 | 34.1043 | 0.56 | 1.66 | 33.555 | 34.1043 | 33.555 | 357 |
| 1778020500 | 33.546599 | 0.55 | 1.68 | 33.21 | 33.546599 | 33.21 | 762 |
| 1777934100 | 32.9919 | 0.84 | 2.60 | 32.34 | 33.21 | 32.34 | 4879 |
| 1777674900 | 32.1562 | 0.89 | 2.83 | 31.55 | 32.1562 | 31.55 | 490 |
| 1777588500 | 31.2711 | -0.39 | -1.22 | 31.61 | 31.61 | 31.02 | 496 |
| 1777502100 | 31.6583 | 0.42 | 1.35 | 31.38 | 31.73 | 31.38 | 680 |
| 1777415700 | 31.2375 | -0.35 | -1.10 | 31.37 | 31.37 | 31.2375 | 34 |
| 1777329300 | 31.585 | 0.17 | 0.55 | 31.28 | 31.585 | 31.28 | 427 |
| 1777070100 | 31.4129 | -0.03 | -0.10 | 31.83 | 31.83 | 31.301 | 1165 |
| 1776983700 | 31.445 | -1.03 | -3.17 | 31.95 | 31.95 | 31.445 | 1620 |
| 1776897300 | 32.4758 | 0.15 | 0.47 | 32.53 | 32.53 | 32.475 | 1580 |
| 1776810900 | 32.325 | 0.54 | 1.70 | 31.99 | 32.409999 | 31.99 | 926 |
| 1776724500 | 31.785 | 0.34 | 1.08 | 31.29 | 31.785 | 31.29 | 454 |
| 1776465300 | 31.4444 | 0.12 | 0.38 | 31.94 | 31.94 | 31.4444 | 245 |
| 1776378900 | 31.325 | 0.75 | 2.45 | 31.11 | 31.325 | 30.84 | 986 |
| 1776292500 | 30.575 | 0.93 | 3.14 | 30.11 | 30.575 | 30.11 | 1268 |
| 1776206100 | 29.645 | -0 | -0.00 | 30.05 | 30.05 | 29.645 | 332 |
| 1776119700 | 29.6453 | 1.31 | 4.62 | 28.4 | 29.6599 | 28.4 | 4722 |
| 1775860500 | 28.335 | -1.12 | -3.79 | 29.62 | 29.62 | 28.335 | 188 |
| 1775774100 | 29.4522 | -1.19 | -3.89 | 30.47 | 30.47 | 29.11 | 4802 |
| 1775687700 | 30.645 | 0.32 | 1.06 | 30.645 | 30.645 | 30.645 | 299 |
| 1775601300 | 30.3231 | 0.46 | 1.53 | 29.85 | 30.3231 | 29.85 | 503 |
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.
