Premium
Liberty One Spectrum ETF (SPCT)
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 | 0.1907 | 0.70473022912 | 27.06 | 27.34 | 26.8955 | 5464 | 27.07676446 | SP |
| 4 | -0.4693 | -1.693001443 | 27.72 | 27.72 | 26.8955 | 8420 | 27.20403486 | SP |
| 12 | 1.0707 | 4.089763178 | 26.18 | 27.78 | 25.68 | 20075 | 26.66930327 | SP |
| 26 | 1.3707 | 5.29636785162 | 25.88 | 27.88 | 25.44 | 18117 | 26.38212267 | SP |
| 52 | 2.0807 | 8.26658720699 | 25.17 | 27.88 | 24.8306 | 18412 | 26.12048925 | SP |
| 156 | 2.0807 | 8.26658720699 | 25.17 | 27.88 | 24.8306 | 18412 | 26.12048925 | SP |
| 260 | 2.0807 | 8.26658720699 | 25.17 | 27.88 | 24.8306 | 18412 | 26.12048925 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 27.2507 | 0.23 | 0.83 | 27.06 | 27.34 | 27.06 | 3228 |
| 1781130900 | 27.0256 | -0.07 | -0.27 | 27.04 | 27.15 | 27.0256 | 3500 |
| 1781044500 | 27.099 | 0.2 | 0.76 | 26.98 | 27.11 | 26.96 | 7422 |
| 1780958100 | 26.8955 | -0.18 | -0.67 | 27.09 | 27.1 | 26.8955 | 3022 |
| 1780698900 | 27.0768 | -0.01 | -0.03 | 27.06 | 27.23 | 27.06 | 10149 |
| 1780612500 | 27.0853 | 0.1 | 0.35 | 27.04 | 27.16 | 27.02 | 14709 |
| 1780526100 | 26.99 | -0.13 | -0.49 | 27.45 | 27.45 | 26.99 | 17089 |
| 1780439700 | 27.1225 | 0.15 | 0.56 | 26.96 | 27.1225 | 26.94 | 2067 |
| 1780353300 | 26.9726 | -0.36 | -1.30 | 27.17 | 27.17 | 26.9726 | 15904 |
| 1780094100 | 27.3279 | -0.14 | -0.50 | 27.45 | 27.45 | 27.28 | 1716 |
| 1780007700 | 27.4649 | -0.07 | -0.26 | 27.47 | 27.55 | 27.4649 | 1538 |
| 1779921300 | 27.5369 | 0.05 | 0.17 | 27.48 | 27.62 | 27.48 | 2003 |
| 1779834900 | 27.4909 | -0.04 | -0.16 | 27.62 | 27.62 | 27.46 | 12257 |
| 1779489300 | 27.5353 | 0.13 | 0.47 | 27.51 | 27.57 | 27.46 | 7150 |
| 1779402900 | 27.4078 | -0.07 | -0.26 | 27.71 | 27.71 | 27.3 | 5075 |
| 1779316500 | 27.48 | 0.11 | 0.39 | 27.37 | 27.49 | 27.37 | 3299 |
| 1779230100 | 27.373 | -0 | -0.01 | 27.26 | 27.4499 | 27.26 | 6517 |
| 1779143700 | 27.376 | 0.19 | 0.68 | 27.15 | 27.376 | 27.15 | 16817 |
| 1778884500 | 27.19 | -0.24 | -0.88 | 27.72 | 27.72 | 27.19 | 26520 |
| 1778798100 | 27.4309 | 0.11 | 0.40 | 27.36 | 27.44 | 27.36 | 1278 |
| 1778711700 | 27.3203 | -0 | -0.00 | 27.23 | 27.34 | 27.23 | 27388 |
| 1778625300 | 27.3215 | 0.13 | 0.47 | 27.21 | 27.3215 | 27.14 | 18884 |
| 1778538900 | 27.1949 | 0.01 | 0.04 | 27.18 | 27.235 | 27.13 | 5966 |
| 1778279700 | 27.1839 | -0.03 | -0.12 | 27.28 | 27.3 | 27.1839 | 17641 |
| 1778193300 | 27.217 | -0.2 | -0.74 | 27.78 | 27.78 | 27.21 | 16380 |
| 1778106900 | 27.4196 | 0.1 | 0.38 | 27.37 | 27.46 | 27.34 | 32013 |
| 1778020500 | 27.3159 | 0.13 | 0.50 | 27.24 | 27.39 | 27.24 | 12457 |
| 1777934100 | 27.181 | -0.18 | -0.65 | 27.25 | 27.29 | 27.08 | 8841 |
| 1777674900 | 27.3575 | 0.01 | 0.04 | 27.37 | 27.53 | 27.31 | 192125 |
| 1777588500 | 27.3477 | 0.49 | 1.82 | 26.96 | 27.35 | 26.96 | 8461 |
| 1777502100 | 26.8585 | -0.15 | -0.54 | 26.91 | 26.95 | 26.82 | 13794 |
| 1777415700 | 27.0051 | 0.12 | 0.44 | 26.95 | 27.05 | 26.94 | 6062 |
| 1777329300 | 26.8862 | -0.2 | -0.73 | 27.01 | 27.04 | 26.8862 | 3324 |
| 1777070100 | 27.0828 | -0.18 | -0.68 | 27.22 | 27.22 | 27.06 | 1821 |
| 1776983700 | 27.2675 | 0.34 | 1.26 | 26.94 | 27.28 | 26.94 | 12395 |
| 1776897300 | 26.9278 | 0.04 | 0.14 | 26.98 | 26.98 | 26.89 | 7749 |
| 1776810900 | 26.8912 | -0.25 | -0.91 | 27.18 | 27.18 | 26.8912 | 2204 |
| 1776724500 | 27.1381 | -0.1 | -0.37 | 27.21 | 27.21 | 27.1381 | 2116 |
| 1776465300 | 27.2397 | 0.31 | 1.17 | 27.13 | 27.26 | 27.13 | 3828 |
| 1776378900 | 26.925 | 0.12 | 0.44 | 26.79 | 26.94 | 26.79 | 4036 |
| 1776292500 | 26.8066 | -0.06 | -0.21 | 26.87 | 26.87 | 26.7 | 6199 |
| 1776206100 | 26.8629 | 0.13 | 0.47 | 26.72 | 26.88 | 26.72 | 7663 |
| 1776119700 | 26.7377 | -0.03 | -0.12 | 26.66 | 26.76 | 26.63 | 3683 |
| 1775860500 | 26.7703 | -0.19 | -0.70 | 26.99 | 26.99 | 26.7703 | 3392 |
| 1775774100 | 26.9598 | 0.17 | 0.64 | 26.73 | 27.03 | 26.73 | 4302 |
| 1775687700 | 26.7882 | 0.53 | 2.00 | 26.67 | 26.81 | 26.67 | 13849 |
| 1775601300 | 26.2623 | -0.03 | -0.10 | 26.24 | 26.3 | 26.1639 | 8805 |
| 1775514900 | 26.2875 | 0.01 | 0.05 | 26.17 | 26.33 | 26.17 | 31319 |
| 1775169300 | 26.2731 | 0.08 | 0.31 | 25.99 | 26.2731 | 25.99 | 10542 |
| 1775082900 | 26.1922 | 0.15 | 0.59 | 26.15 | 26.23 | 26.1 | 10714 |
| 1774996500 | 26.0398 | 0.3 | 1.17 | 25.91 | 26.12 | 25.84 | 20791 |
| 1774910100 | 25.7381 | 0.02 | 0.09 | 25.83 | 25.92 | 25.68 | 6000 |
| 1774650900 | 25.714 | -0.23 | -0.90 | 25.91 | 25.93 | 25.714 | 10514 |
| 1774564500 | 25.9477 | -0.19 | -0.73 | 26 | 26.19 | 25.9477 | 5587 |
| 1774478100 | 26.1389 | 0.11 | 0.41 | 26.16 | 26.2019 | 26.13 | 1606 |
| 1774391700 | 26.0313 | -0.03 | -0.13 | 25.92 | 26.19 | 25.92 | 8050 |
| 1774305300 | 26.065 | 0.19 | 0.73 | 26.11 | 26.2499 | 26.065 | 445119 |
| 1774046100 | 25.8767 | -0.4 | -1.54 | 26.18 | 26.18 | 25.85 | 7915 |
| 1773959700 | 26.2801 | -0.13 | -0.48 | 26.26 | 26.37 | 26.23 | 8099 |
| 1773873300 | 26.4059 | -0.42 | -1.58 | 26.68 | 26.68 | 26.39 | 458 |
| 1773786900 | 26.8308 | -0.08 | -0.29 | 26.98 | 26.98 | 26.8308 | 5318 |
| 1773700500 | 26.9094 | 0.17 | 0.62 | 26.87 | 26.97 | 26.87 | 12161 |
| 1773441300 | 26.7438 | -0.03 | -0.12 | 26.83 | 26.99 | 26.7438 | 6509 |
| 1773354900 | 26.7748 | -0.18 | -0.65 | 26.77 | 26.94 | 26.75 | 6272 |
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.
