Premium
Themes US Cash Flow Champions ETF (USCF)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2281 | 0.761857047428 | 29.94 | 30.3759 | 29.94 | 264 | 30.31797708 | SP |
| 4 | -1.8619 | -5.81298782392 | 32.03 | 32.43 | 29.7102 | 250 | 30.46653788 | SP |
| 12 | -0.3819 | -1.25008183306 | 30.55 | 32.43 | 29.7102 | 934 | 30.62270306 | SP |
| 26 | 2.0081 | 7.13103693182 | 28.16 | 32.43 | 27.82 | 942 | 29.82324222 | SP |
| 52 | 4.2981 | 16.614224971 | 25.87 | 32.43 | 25.3499 | 1085 | 28.02560946 | SP |
| 156 | 5.1981 | 20.817380857 | 24.97 | 32.43 | 24.97 | 1054 | 28.00999474 | SP |
| 260 | 5.1981 | 20.817380857 | 24.97 | 32.43 | 24.97 | 1054 | 28.00999474 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 30.59 | 30.7179 | 30.59 | 120 |
| 1734392100 | 30.89 | -0.02 | -0.06 | 30.89 | 30.89 | 30.89 | 102 |
| 1734132900 | 30.91 | 0.34 | 1.10 | 30.81 | 30.91 | 30.81 | 103 |
| 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 | 31.45 | 31.45 | 31.4163 | 248 |
| 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 | 4741 |
| 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 | 31.5749 | 31.5749 | 31.55 | 103 |
| 1731108900 | 31.5316 | 0.08 | 0.25 | 31.58 | 31.58 | 31.5316 | 313 |
| 1731022500 | 31.4541 | -0.3 | -0.93 | 31.56 | 31.56 | 31.4541 | 111 |
| 1730936100 | 31.7492 | 1.31 | 4.31 | 31.43 | 31.75 | 31.43 | 1253 |
| 1730849700 | 30.4384 | 0.3 | 1.01 | 30.1849 | 30.4384 | 30.1849 | 100 |
| 1730763300 | 30.135 | -0.08 | -0.26 | 30.2142 | 30.2142 | 30.135 | 801 |
| 1730500500 | 30.215 | -0.02 | -0.06 | 30.3456 | 30.3456 | 30.215 | 400 |
| 1730414100 | 30.2331 | -0.24 | -0.78 | 30.29 | 30.29 | 30.2331 | 126 |
| 1730327700 | 30.4702 | 0.11 | 0.37 | 30.52 | 30.73 | 30.4702 | 34675 |
| 1730241300 | 30.3566 | -0.18 | -0.58 | 30.44 | 30.44 | 30.3566 | 150 |
| 1730154900 | 30.5337 | 0.19 | 0.63 | 30.47 | 30.56 | 30.47 | 167 |
| 1729895700 | 30.3435 | -0.21 | -0.68 | 30.58 | 30.58 | 30.3435 | 687 |
| 1729809300 | 30.5503 | -0.01 | -0.03 | 30.5 | 30.5503 | 30.5 | 100 |
| 1729722900 | 30.5588 | -0.2 | -0.66 | 30.76 | 30.76 | 30.5588 | 207 |
| 1729636500 | 30.7623 | 0.01 | 0.02 | 30.7 | 30.79 | 30.7 | 102 |
| 1729550100 | 30.7572 | -0.28 | -0.91 | 31 | 31 | 30.7572 | 266 |
| 1729290900 | 31.0394 | -0.12 | -0.39 | 30.9 | 31.0394 | 30.9 | 100 |
| 1729204500 | 31.1606 | 0.16 | 0.52 | 31.14 | 31.1606 | 31.14 | 100 |
| 1729118100 | 30.998 | 0.17 | 0.55 | 30.97 | 31.04 | 30.97 | 204 |
| 1729031700 | 30.8275 | -0.29 | -0.95 | 30.94 | 30.94 | 30.8275 | 100 |
| 1728945300 | 31.1221 | 0.06 | 0.20 | 30.99 | 31.1221 | 30.99 | 113 |
| 1728686100 | 31.0615 | 0.4 | 1.30 | 30.9 | 31.0615 | 30.9 | 100 |
| 1728599700 | 30.6619 | -0.03 | -0.10 | 31.12 | 31.12 | 30.66 | 101 |
| 1728513300 | 30.694 | 0.29 | 0.97 | 30.39 | 30.694 | 30.39 | 100 |
| 1728426900 | 30.3999 | -0.11 | -0.36 | 30.28 | 30.41 | 30.28 | 1510 |
| 1728340500 | 30.5106 | -0.23 | -0.74 | 30.63 | 30.63 | 30.5106 | 129 |
| 1728081300 | 30.7386 | 0.47 | 1.55 | 30.55 | 30.7386 | 30.55 | 121 |
| 1727994900 | 30.27 | -0.04 | -0.13 | 30.1 | 30.27 | 30.1 | 102 |
| 1727908500 | 30.3089 | 0.13 | 0.43 | 30.36 | 30.36 | 30.3089 | 100 |
| 1727822100 | 30.18 | 0.01 | 0.03 | 29.78 | 30.2799 | 29.78 | 998 |
| 1727735520 | 30.17 | 0.11 | 0.37 | 30.35 | 30.35 | 29.99 | 104 |
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
