Premium
Stance Sustainable Beta ETF (STSB)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1293 | 0.509858044164 | 25.36 | 25.4893 | 25.17 | 41 | 25.32006173 | SP |
| 4 | 0.1693 | 0.668641390205 | 25.32 | 25.58 | 25.15 | 1626 | 25.44562222 | SP |
| 12 | -0.2459 | -0.955500637259 | 25.7352 | 26.4699 | 24.1 | 2732 | 24.97746914 | SP |
| 26 | 0.5823 | 2.33789697675 | 24.907 | 26.4699 | 24.1 | 2421 | 24.97753952 | SP |
| 52 | 0.5823 | 2.33789697675 | 24.907 | 26.4699 | 24.1 | 2421 | 24.97753952 | SP |
| 156 | 0.5823 | 2.33789697675 | 24.907 | 26.4699 | 24.1 | 2421 | 24.97753952 | SP |
| 260 | 0.5823 | 2.33789697675 | 24.907 | 26.4699 | 24.1 | 2421 | 24.97753952 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 25.3429 | -0.1 | -0.38 | 25.3429 | 25.3429 | 25.3429 | 39 |
| 1739489700 | 25.4388 | 0.26 | 1.03 | 25.4388 | 25.4388 | 25.4388 | 0 |
| 1739403300 | 25.1803 | -0.16 | -0.64 | 25.17 | 25.1803 | 25.17 | 23 |
| 1739316900 | 25.3433 | -0.02 | -0.07 | 25.36 | 25.36 | 25.3433 | 100 |
| 1739230500 | 25.3601 | 0.12 | 0.48 | 25.31 | 25.4 | 25.31 | 2610 |
| 1738971300 | 25.2394 | -0.21 | -0.83 | 25.2394 | 25.2394 | 25.2394 | 1 |
| 1738884900 | 25.4501 | 0 | 0.00 | 25.4501 | 25.4501 | 25.4501 | 0 |
| 1738798500 | 25.45 | 0.26 | 1.02 | 25.45 | 25.45 | 25.45 | 0 |
| 1738712100 | 25.1922 | -0.03 | -0.13 | 25.15 | 25.1922 | 25.15 | 529 |
| 1738625700 | 25.225 | -0.12 | -0.47 | 25.19 | 25.225 | 25.19 | 100 |
| 1738366500 | 25.345 | -0.11 | -0.44 | 25.58 | 25.58 | 25.345 | 101 |
| 1738280100 | 25.4579 | 0.28 | 1.12 | 25.44 | 25.47 | 25.44 | 20046 |
| 1738193700 | 25.1754 | -0.08 | -0.33 | 25.1754 | 25.1754 | 25.1754 | 12 |
| 1738107300 | 25.2588 | 0.07 | 0.27 | 25.2588 | 25.2588 | 25.2588 | 2 |
| 1738020900 | 25.1911 | -0.28 | -1.08 | 25.1911 | 25.1911 | 25.1911 | 0 |
| 1737761700 | 25.4669 | -0.01 | -0.03 | 25.4669 | 25.4669 | 25.4669 | 0 |
| 1737675300 | 25.475 | 0 | 0.00 | 25.475 | 25.475 | 25.475 | 0 |
| 1737588900 | 25.475 | 0.16 | 0.61 | 25.5 | 25.52 | 25.45 | 5703 |
| 1737502500 | 25.32 | 0.32 | 1.28 | 25.32 | 25.32 | 25.32 | 0 |
| 1737156900 | 24.9991 | 0.17 | 0.70 | 24.95 | 25.03 | 24.46 | 27001 |
| 1737070500 | 24.8256 | 0.17 | 0.67 | 24.86 | 24.86 | 24.8256 | 100 |
| 1736984100 | 24.6595 | 0.29 | 1.19 | 24.6595 | 24.6595 | 24.6595 | 0 |
| 1736897700 | 24.3683 | 0.13 | 0.53 | 24.39 | 24.39 | 24.3683 | 21068 |
| 1736811300 | 24.2404 | 0.05 | 0.22 | 24.1 | 24.2404 | 24.1 | 13642 |
| 1736552100 | 24.1878 | -0.44 | -1.80 | 24.1878 | 24.1878 | 24.1878 | 0 |
| 1736379300 | 24.631 | 0.08 | 0.34 | 24.59 | 24.631 | 24.59 | 1902 |
| 1736292900 | 24.5468 | -0.14 | -0.58 | 24.62 | 24.62 | 24.5468 | 2230 |
| 1736206500 | 24.6906 | 0.03 | 0.14 | 24.7 | 24.7 | 24.6906 | 100 |
| 1735947300 | 24.6569 | 0.27 | 1.12 | 24.6569 | 24.6569 | 24.6569 | 0 |
| 1735860900 | 24.3826 | -0.03 | -0.14 | 24.42 | 24.42 | 24.33 | 860 |
| 1735688100 | 24.4166 | -0.08 | -0.32 | 24.55 | 24.55 | 24.4166 | 111 |
| 1735601700 | 24.4957 | -0.32 | -1.28 | 24.45 | 24.4957 | 24.38 | 714 |
| 1735342500 | 24.813 | -0.24 | -0.97 | 24.97 | 24.97 | 24.813 | 4786 |
| 1735256100 | 25.0562 | 0.02 | 0.09 | 25.03 | 25.09 | 25.03 | 581 |
| 1735077840 | 25.0333 | 0.21 | 0.86 | 25.01 | 25.0333 | 25.01 | 2166 |
| 1734996900 | 24.8208 | 0.09 | 0.35 | 24.77 | 24.8208 | 24.65 | 10915 |
| 1734737700 | 24.7342 | 0.28 | 1.16 | 24.81 | 24.81 | 24.7342 | 510 |
| 1734651300 | 24.4499 | -0.08 | -0.34 | 24.54 | 24.54 | 24.4499 | 150 |
| 1734564900 | 24.5341 | -0.76 | -2.99 | 25.29 | 25.29 | 24.5341 | 2720 |
| 1734478500 | 25.2909 | -0.18 | -0.70 | 25.2909 | 25.2909 | 25.2909 | 27 |
| 1734392100 | 25.4686 | 0.05 | 0.21 | 25.55 | 25.56 | 25.4686 | 6246 |
| 1734132900 | 25.4146 | -0.03 | -0.10 | 25.43 | 26.4699 | 25.4146 | 8711 |
| 1734046500 | 25.4408 | -0.14 | -0.56 | 25.49 | 25.49 | 25.4408 | 40 |
| 1733960100 | 25.5837 | 0.17 | 0.66 | 25.63 | 25.63 | 25.5837 | 1104 |
| 1733873700 | 25.4153 | -0.17 | -0.68 | 25.4153 | 25.4153 | 25.4153 | 0 |
| 1733787300 | 25.5897 | -0.2 | -0.76 | 25.5897 | 25.5897 | 25.5897 | 0 |
| 1733528100 | 25.7852 | 0.09 | 0.37 | 25.7829 | 25.81 | 25.7829 | 6293 |
| 1733441700 | 25.6905 | -0.23 | -0.87 | 25.74 | 25.74 | 25.6905 | 2 |
| 1733355300 | 25.9159 | 0.23 | 0.88 | 25.86 | 25.9159 | 25.86 | 24 |
| 1733268900 | 25.6893 | -0.07 | -0.27 | 25.6893 | 25.6893 | 25.6893 | 0 |
| 1733182500 | 25.76 | 0.04 | 0.15 | 25.755 | 25.76 | 25.755 | 15 |
| 1732917840 | 25.7206 | 0.11 | 0.41 | 25.7206 | 25.7206 | 25.7206 | 0 |
| 1732750500 | 25.6144 | -0.12 | -0.47 | 25.64 | 25.64 | 25.6144 | 3508 |
| 1732664100 | 25.7352 | 0.03 | 0.11 | 25.7352 | 25.7352 | 25.7352 | 0 |
| 1732577700 | 25.7057 | 0.18 | 0.71 | 25.7057 | 25.7057 | 25.7057 | 26 |
| 1732318500 | 25.5237 | 0.2 | 0.79 | 25.5237 | 25.5237 | 25.5237 | 4 |
| 1732232100 | 25.3234 | 0.34 | 1.36 | 25.3234 | 25.3234 | 25.3234 | 0 |
| 1732145700 | 24.9841 | 0.05 | 0.22 | 24.81 | 24.9841 | 24.81 | 80 |
| 1732059300 | 24.9301 | -0.03 | -0.10 | 24.9301 | 24.9301 | 24.9301 | 0 |
| 1731972900 | 24.9557 | 0.13 | 0.51 | 24.98 | 24.98 | 24.9557 | 360 |
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
