Premium
Themes US Cash Flow Champions ETF (USCF)
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 | -0.0955 | -0.302315642856 | 31.5895 | 31.74 | 30.9249 | 1141 | 31.42174649 | SP |
| 4 | 1.344 | 4.45771144279 | 30.15 | 31.75 | 29.9268 | 571 | 31.36353857 | SP |
| 12 | 0.304 | 0.974671369029 | 31.19 | 32.43 | 29.71 | 429 | 31.09884319 | SP |
| 26 | 3.014 | 10.5828651685 | 28.48 | 32.43 | 27.9231 | 940 | 30.11534989 | SP |
| 52 | 5.114 | 19.3858984079 | 26.38 | 32.43 | 26.2409 | 724 | 29.29610254 | SP |
| 156 | 6.524 | 26.1273528234 | 24.97 | 32.43 | 24.97 | 1008 | 28.14689951 | SP |
| 260 | 6.524 | 26.1273528234 | 24.97 | 32.43 | 24.97 | 1008 | 28.14689951 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 31.494 | -0.13 | -0.40 | 31.64 | 31.675 | 31.494 | 936 |
| 1738884900 | 31.6195 | 0.03 | 0.08 | 31.74 | 31.74 | 31.6195 | 819 |
| 1738798500 | 31.5944 | 0.09 | 0.28 | 31.46 | 31.62 | 31.46 | 617 |
| 1738712100 | 31.505 | 0.15 | 0.49 | 31.35 | 31.51 | 31.3361 | 283 |
| 1738625700 | 31.3506 | 0.03 | 0.11 | 31.09 | 31.39 | 30.9249 | 3732 |
| 1738366500 | 31.3173 | -0.27 | -0.87 | 31.5895 | 31.5895 | 31.3173 | 254 |
| 1738280100 | 31.5918 | 0.09 | 0.27 | 31.5849 | 31.5918 | 31.51 | 161 |
| 1738193700 | 31.5062 | 0.05 | 0.15 | 31.5805 | 31.5805 | 31.46 | 347 |
| 1738107300 | 31.4603 | -0.23 | -0.72 | 31.6156 | 31.67 | 31.4556 | 1457 |
| 1738020900 | 31.69 | 0.37 | 1.19 | 31.42 | 31.69 | 31.42 | 443 |
| 1737761700 | 31.3182 | 0.08 | 0.27 | 31.01 | 31.42 | 31.01 | 332 |
| 1737675300 | 31.2344 | 0 | 0.00 | 31.2344 | 31.2344 | 31.2344 | 0 |
| 1737588900 | 31.2344 | -0.21 | -0.65 | 31.2649 | 31.2649 | 31.2344 | 176 |
| 1737502500 | 31.44 | 0.07 | 0.23 | 31.75 | 31.75 | 31.44 | 155 |
| 1737156900 | 31.369 | 0.13 | 0.41 | 31.32 | 31.39 | 31.32 | 602 |
| 1737070500 | 31.242 | 0.11 | 0.35 | 31.0649 | 31.242 | 31.0649 | 124 |
| 1736984100 | 31.1331 | 0.54 | 1.76 | 31.12 | 31.1331 | 31.12 | 143 |
| 1736897700 | 30.594 | 0.29 | 0.96 | 30.36 | 30.594 | 30.36 | 342 |
| 1736811300 | 30.3041 | 0.38 | 1.26 | 30.09 | 30.3041 | 30.09 | 112 |
| 1736552100 | 29.9268 | -0.38 | -1.25 | 30.15 | 30.15 | 29.9268 | 175 |
| 1736379300 | 30.3069 | -0.02 | -0.06 | 30.13 | 30.3069 | 30.13 | 101 |
| 1736292900 | 30.3242 | 0.01 | 0.04 | 30.43 | 30.49 | 30.3242 | 316 |
| 1736206500 | 30.3128 | -0.02 | -0.06 | 30.51 | 30.51 | 30.3128 | 137 |
| 1735947300 | 30.3315 | 0.23 | 0.75 | 30.19 | 30.3315 | 30.19 | 100 |
| 1735860900 | 30.105 | 0.12 | 0.39 | 30.31 | 30.31 | 30.02 | 147 |
| 1735688100 | 29.9894 | 0.09 | 0.30 | 30.07 | 30.07 | 29.95 | 215 |
| 1735601700 | 29.9 | -0.27 | -0.89 | 30.14 | 30.14 | 29.71 | 302 |
| 1735342500 | 30.1681 | -0.21 | -0.68 | 30.17 | 30.17 | 30.11 | 103 |
| 1735256100 | 30.3759 | 0.09 | 0.28 | 30.29 | 30.3759 | 30.29 | 129 |
| 1735077840 | 30.29 | -0.07 | -0.22 | 30.14 | 30.29 | 30.14 | 104 |
| 1734996900 | 30.3565 | 0.26 | 0.85 | 30.09 | 30.3565 | 30.01 | 681 |
| 1734737700 | 30.1011 | 0.39 | 1.32 | 29.94 | 30.1011 | 29.94 | 142 |
| 1734651300 | 29.7102 | -0.08 | -0.27 | 29.85 | 29.85 | 29.7102 | 268 |
| 1734564900 | 29.79 | -0.93 | -3.02 | 30.47 | 30.7347 | 29.79 | 1568 |
| 1734478500 | 30.7179 | -0.17 | -0.56 | 30.77 | 30.77 | 30.59 | 121 |
| 1734392100 | 30.89 | -0.02 | -0.06 | 31.05 | 31.05 | 30.89 | 103 |
| 1734132900 | 30.91 | 0.34 | 1.10 | 30.85 | 30.91 | 30.81 | 104 |
| 1734046500 | 30.5747 | -0.2 | -0.65 | 30.71 | 30.71 | 30.5747 | 105 |
| 1733960100 | 30.775 | -0.04 | -0.12 | 30.75 | 30.775 | 30.75 | 101 |
| 1733873700 | 30.8107 | -0.28 | -0.91 | 30.9 | 30.9 | 30.8 | 209 |
| 1733787300 | 31.0939 | -0.28 | -0.90 | 31.35 | 31.35 | 31.0939 | 163 |
| 1733528100 | 31.3771 | -0.04 | -0.12 | 31.25 | 31.3771 | 31.25 | 100 |
| 1733441700 | 31.4163 | 0.02 | 0.06 | 31.13 | 31.45 | 31.13 | 348 |
| 1733355300 | 31.3988 | -0.29 | -0.93 | 31.37 | 31.4 | 31.37 | 210 |
| 1733268900 | 31.6922 | -0.23 | -0.71 | 31.83 | 31.83 | 31.6922 | 119 |
| 1733182500 | 31.92 | -0.14 | -0.45 | 32.43 | 32.43 | 31.85 | 159 |
| 1732917840 | 32.0642 | 0.07 | 0.22 | 32.03 | 32.0642 | 32.03 | 116 |
| 1732750500 | 31.9954 | -0.04 | -0.13 | 32.119999 | 32.119999 | 31.97 | 1035 |
| 1732664100 | 32.0371 | 0.05 | 0.14 | 31.83 | 32.0371 | 31.83 | 100 |
| 1732577700 | 31.9912 | 0.1 | 0.30 | 31.03 | 32.06 | 31.03 | 123 |
| 1732318500 | 31.894 | 0.35 | 1.10 | 31.7742 | 31.9 | 31.7742 | 122 |
| 1732232100 | 31.5461 | 0.34 | 1.08 | 31.37 | 31.5461 | 31.3549 | 422 |
| 1732145700 | 31.21 | 0.1 | 0.33 | 31.21 | 31.21 | 31.13 | 144 |
| 1732059300 | 31.1084 | -0.16 | -0.51 | 31.17 | 31.19 | 31.1084 | 4751 |
| 1731972900 | 31.2665 | 0.07 | 0.24 | 31.1349 | 31.2665 | 31.1349 | 100 |
| 1731713700 | 31.1924 | -0.15 | -0.48 | 31.19 | 31.1924 | 31.19 | 111 |
| 1731627300 | 31.3441 | -0.07 | -0.23 | 31.4042 | 31.4042 | 31.3441 | 101 |
| 1731540900 | 31.4176 | 0.05 | 0.16 | 31.41 | 31.4176 | 31.41 | 100 |
| 1731454500 | 31.3661 | -0.18 | -0.58 | 31.5649 | 31.5649 | 31.3661 | 100 |
| 1731368100 | 31.55 | 0.02 | 0.06 | 31.71 | 31.71 | 31.55 | 105 |
| 1731108900 | 31.5316 | 0.08 | 0.25 | 31.58 | 31.58 | 31.5316 | 313 |
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
