Premium
SPAC and New Issue ETF (SPCX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 1.02739726027 | 23.36 | 23.745 | 23.31 | 1341 | 23.57033472 | SP |
| 4 | 0.335 | 1.43993122717 | 23.265 | 23.99 | 23.11 | 844 | 23.5548549 | SP |
| 12 | 0.17 | 0.725565514298 | 23.43 | 23.99 | 22.5 | 1686 | 23.57793733 | SP |
| 26 | 0.19 | 0.811618966254 | 23.41 | 23.99 | 22.5 | 1381 | 23.5859802 | SP |
| 52 | 1.46 | 6.59439927733 | 22.14 | 23.99 | 21.6 | 1610 | 23.44569878 | SP |
| 156 | -4.2 | -15.1079136691 | 27.8 | 27.86 | 21.6 | 5007 | 25.7069389 | SP |
| 260 | -4.33 | -15.5030433226 | 27.93 | 28.39 | 21.6 | 5574 | 26.00020381 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 23.6 | -0.15 | -0.61 | 23.57 | 23.6 | 23.57 | 62 |
| 1739230500 | 23.745 | 0.18 | 0.74 | 23.57 | 23.745 | 23.57 | 912 |
| 1738971300 | 23.57 | 0.12 | 0.51 | 23.61 | 23.61 | 23.57 | 551 |
| 1738884900 | 23.45 | -0.12 | -0.51 | 23.5 | 23.5 | 23.45 | 1356 |
| 1738798500 | 23.57 | -0.01 | -0.02 | 23.59 | 23.59 | 23.57 | 537 |
| 1738712100 | 23.575 | 0.04 | 0.17 | 23.36 | 23.58 | 23.36 | 1073 |
| 1738625700 | 23.535 | 0.05 | 0.23 | 23.4 | 23.575 | 23.4 | 1119 |
| 1738366500 | 23.48 | -0.18 | -0.76 | 23.42 | 23.48 | 23.42 | 137 |
| 1738280100 | 23.66 | 0.11 | 0.45 | 23.99 | 23.99 | 23.66 | 251 |
| 1738193700 | 23.555 | 0.02 | 0.10 | 23.53 | 23.6143 | 23.47 | 353 |
| 1738107300 | 23.5316 | 0 | 0.01 | 23.38 | 23.5316 | 23.38 | 328 |
| 1738020900 | 23.53 | 0.03 | 0.13 | 23.11 | 23.53 | 23.11 | 691 |
| 1737761700 | 23.5 | -0.14 | -0.57 | 23.37 | 23.614 | 23.37 | 512 |
| 1737675300 | 23.635 | 0 | 0.00 | 23.635 | 23.635 | 23.635 | 0 |
| 1737588900 | 23.635 | 0.11 | 0.45 | 23.6 | 23.635 | 23.58 | 1210 |
| 1737502500 | 23.53 | -0.01 | -0.04 | 23.51 | 23.65 | 23.51 | 2324 |
| 1737156900 | 23.54 | 0.08 | 0.34 | 23.32 | 23.54 | 23.32 | 282 |
| 1737070500 | 23.46 | -0.03 | -0.11 | 23.27 | 23.46 | 23.27 | 473 |
| 1736984100 | 23.485 | 0.06 | 0.28 | 23.84 | 23.84 | 23.485 | 299 |
| 1736897700 | 23.42 | -0.06 | -0.26 | 23.265 | 23.42 | 23.265 | 16 |
| 1736811300 | 23.48 | 0.09 | 0.38 | 23.2 | 23.48 | 23.2 | 55 |
| 1736552100 | 23.39 | -0.03 | -0.13 | 23.41 | 23.41 | 23.39 | 1802 |
| 1736379300 | 23.42 | -0.15 | -0.64 | 23.455 | 23.455 | 23.42 | 320 |
| 1736292900 | 23.57 | 0.14 | 0.60 | 23.45 | 23.64 | 23.41 | 542 |
| 1736206500 | 23.43 | -0.03 | -0.13 | 23.43 | 23.57 | 23.42 | 1525 |
| 1735947300 | 23.46 | -0.06 | -0.26 | 23.47 | 23.47 | 23.45 | 729 |
| 1735860900 | 23.52 | -0.01 | -0.04 | 23.565 | 23.57 | 23.45 | 854 |
| 1735688100 | 23.53 | 0.08 | 0.34 | 23.22 | 23.7 | 23.22 | 519 |
| 1735601700 | 23.45 | 0.07 | 0.30 | 23.4 | 23.73 | 23.4 | 1391 |
| 1735342500 | 23.38 | -0.12 | -0.51 | 23.31 | 23.44 | 23.31 | 2123 |
| 1735256100 | 23.5 | -0.05 | -0.21 | 23.3 | 23.5 | 23.3 | 1207 |
| 1735077840 | 23.55 | 0.01 | 0.04 | 23.6 | 23.6 | 23.54 | 3680 |
| 1734996900 | 23.54 | 0.05 | 0.21 | 23.25 | 23.75 | 23.25 | 1411 |
| 1734737700 | 23.49 | 0 | 0.00 | 23.675 | 23.675 | 23.49 | 750 |
| 1734651300 | 23.49 | -0.12 | -0.51 | 23.51 | 23.51 | 23.4805 | 7339 |
| 1734564900 | 23.61 | 0.11 | 0.47 | 23.51 | 23.7 | 23.51 | 2001 |
| 1734478500 | 23.5 | -0.26 | -1.09 | 23.5 | 23.63 | 23.5 | 1325 |
| 1734392100 | 23.76 | -0.04 | -0.15 | 23.57 | 23.79 | 23.57 | 1572 |
| 1734132900 | 23.795 | -0.07 | -0.27 | 23.795 | 23.87 | 23.795 | 276 |
| 1734046500 | 23.86 | 0.11 | 0.46 | 23.8 | 23.86 | 23.8 | 862 |
| 1733960100 | 23.75 | 0.08 | 0.34 | 22.93 | 23.88 | 22.89 | 5949 |
| 1733873700 | 23.67 | 0.06 | 0.25 | 23.67 | 23.67 | 23.67 | 237 |
| 1733787300 | 23.61 | -0.09 | -0.36 | 23.64 | 23.64 | 23.22 | 11369 |
| 1733528100 | 23.695 | 0.05 | 0.19 | 23.94 | 23.94 | 23.65 | 2215 |
| 1733441700 | 23.65 | 0 | 0.00 | 23.52 | 23.81 | 23.52 | 674 |
| 1733355300 | 23.65 | 0.01 | 0.04 | 23.64 | 23.715 | 23.64 | 1766 |
| 1733268900 | 23.64 | 0.02 | 0.08 | 23.72 | 23.72 | 23.64 | 1748 |
| 1733182500 | 23.62 | 0.01 | 0.04 | 23.46 | 23.8 | 23.46 | 411 |
| 1732917840 | 23.61 | 0.02 | 0.10 | 23.46 | 23.63 | 23.46 | 4576 |
| 1732750500 | 23.5854 | 0.01 | 0.02 | 23.45 | 23.6 | 23.45 | 1210 |
| 1732664100 | 23.58 | -0.02 | -0.08 | 23.65 | 23.6587 | 23.58 | 1376 |
| 1732577700 | 23.6 | -0.01 | -0.04 | 23.43 | 23.6853 | 23.43 | 3262 |
| 1732318500 | 23.61 | 0.02 | 0.11 | 23.6 | 23.685 | 23.6 | 1617 |
| 1732232100 | 23.585 | -0.17 | -0.69 | 23.6 | 23.61 | 23.52 | 2677 |
| 1732145700 | 23.75 | 0.25 | 1.06 | 23.75 | 23.75 | 23.75 | 180 |
| 1732059300 | 23.5 | -0.09 | -0.38 | 23.51 | 23.52 | 23.5 | 1285 |
| 1731972900 | 23.59 | -0.1 | -0.42 | 23.51 | 23.59 | 23.51 | 152 |
| 1731713700 | 23.69 | -0.02 | -0.08 | 23.77 | 23.77 | 23.69 | 509 |
| 1731627300 | 23.71 | 0.07 | 0.31 | 23.62 | 23.71 | 23.62 | 449 |
| 1731540900 | 23.6366 | 0.01 | 0.03 | 23.6569 | 23.6569 | 23.61 | 1607 |
| 1731454500 | 23.63 | 0.05 | 0.21 | 23.42 | 23.7899 | 23.42 | 5082 |
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
