Premium
Themes US R and D Champions ETF (USRD)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4609 | -4.58105989338 | 31.89 | 31.89 | 30.3875 | 235 | 30.73274005 | SP |
| 4 | -1.4809 | -4.64086493262 | 31.91 | 32.56 | 30.3875 | 234 | 31.66528952 | SP |
| 12 | -0.2709 | -0.882410423453 | 30.7 | 32.56 | 30.3875 | 168 | 31.43816446 | SP |
| 26 | 1.2091 | 4.1379192334 | 29.22 | 32.56 | 27.17 | 228 | 30.13204053 | SP |
| 52 | 4.0091 | 15.1744890235 | 26.42 | 32.56 | 25.3038 | 872 | 28.574764 | SP |
| 156 | 5.4291 | 21.7164 | 25 | 32.56 | 25 | 853 | 28.55133104 | SP |
| 260 | 5.4291 | 21.7164 | 25 | 32.56 | 25 | 853 | 28.55133104 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 30.4291 | -0.52 | -1.67 | 30.32 | 30.4291 | 30.32 | 100 |
| 1734996900 | 30.9466 | 0.19 | 0.61 | 30.75 | 30.9466 | 30.75 | 206 |
| 1734737700 | 30.7601 | 0.37 | 1.23 | 30.52 | 30.7601 | 30.52 | 302 |
| 1734651300 | 30.3875 | -0.13 | -0.41 | 30.4663 | 30.4663 | 30.3875 | 402 |
| 1734564900 | 30.5139 | -1.03 | -3.25 | 31.447 | 31.447 | 30.5139 | 125 |
| 1734478500 | 31.54 | -0.14 | -0.43 | 31.89 | 31.89 | 31.5063 | 141 |
| 1734392100 | 31.675 | 0.07 | 0.24 | 31.567 | 31.675 | 31.567 | 101 |
| 1734132900 | 31.6 | -0.31 | -0.97 | 31.7863 | 31.7863 | 31.6 | 106 |
| 1734046500 | 31.9082 | -0.22 | -0.69 | 31.8977 | 31.9082 | 31.8977 | 102 |
| 1733960100 | 32.1288 | 0.2 | 0.61 | 32.077 | 32.1288 | 32.077 | 160 |
| 1733873700 | 31.9329 | -0.25 | -0.77 | 31.9763 | 31.9763 | 31.8738 | 1101 |
| 1733787300 | 32.1794 | -0.21 | -0.65 | 32.417 | 32.417 | 32.1794 | 101 |
| 1733528100 | 32.39 | 0.33 | 1.04 | 32.404899 | 32.404899 | 32.39 | 103 |
| 1733441700 | 32.056199 | -0.5 | -1.55 | 30.96 | 32.056199 | 30.96 | 213 |
| 1733355300 | 32.56 | 0.46 | 1.43 | 32.369999 | 32.56 | 32.369999 | 409 |
| 1733268900 | 32.1 | 0.09 | 0.28 | 32.39 | 32.39 | 31.867 | 145 |
| 1733182500 | 32.009999 | 0.24 | 0.76 | 31.37 | 32.009999 | 31.37 | 112 |
| 1732917840 | 31.7693 | 0.12 | 0.37 | 31.707 | 31.7693 | 31.707 | 100 |
| 1732750500 | 31.6515 | -0.28 | -0.88 | 31.81 | 31.81 | 31.61 | 417 |
| 1732664100 | 31.9324 | -0.05 | -0.15 | 31.91 | 31.9324 | 31.87 | 101 |
| 1732577700 | 31.98 | 0.29 | 0.91 | 31.755 | 32.006999 | 31.755 | 102 |
| 1732318500 | 31.6922 | 0.21 | 0.67 | 31.4863 | 31.6922 | 31.4863 | 112 |
| 1732232100 | 31.4806 | 0.47 | 1.52 | 31.1863 | 31.5 | 31.1863 | 417 |
| 1732145700 | 31.01 | 0.26 | 0.86 | 30.71 | 31.01 | 30.71 | 102 |
| 1732059300 | 30.7452 | -0.02 | -0.05 | 30.6449 | 30.7452 | 30.6449 | 109 |
| 1731972900 | 30.762 | 0.17 | 0.56 | 30.5863 | 30.762 | 30.5863 | 102 |
| 1731713700 | 30.5904 | -0.7 | -2.24 | 30.62 | 30.62 | 30.58 | 102 |
| 1731627300 | 31.2907 | -0.41 | -1.30 | 31.38 | 31.38 | 31.2907 | 101 |
| 1731540900 | 31.7032 | -0.23 | -0.71 | 31.82 | 31.82 | 31.7032 | 106 |
| 1731454500 | 31.93 | -0.15 | -0.48 | 32.009999 | 32.009999 | 31.93 | 100 |
| 1731368100 | 32.0831 | 0.22 | 0.70 | 31.87 | 32.0831 | 31.87 | 133 |
| 1731108900 | 31.8597 | 0 | 0.00 | 31.89 | 31.89 | 31.8597 | 101 |
| 1731022500 | 31.8591 | 0.36 | 1.14 | 31.56 | 31.8591 | 31.56 | 200 |
| 1730936100 | 31.5 | 0.59 | 1.92 | 31.31 | 31.5 | 31.31 | 100 |
| 1730849700 | 30.9052 | 0.34 | 1.12 | 30.68 | 30.9052 | 30.68 | 100 |
| 1730763300 | 30.5634 | 0.05 | 0.17 | 30.67 | 30.67 | 30.5634 | 102 |
| 1730500500 | 30.5103 | 0.12 | 0.39 | 30.47 | 30.5103 | 30.47 | 100 |
| 1730414100 | 30.3905 | -0.64 | -2.06 | 30.47 | 30.47 | 30.3905 | 100 |
| 1730327700 | 31.0312 | -0.34 | -1.08 | 31.11 | 31.11 | 31.0312 | 736 |
| 1730241300 | 31.3692 | 0.29 | 0.94 | 31.36 | 31.4358 | 31.36 | 418 |
| 1730154900 | 31.0769 | 0.05 | 0.17 | 31.16 | 31.16 | 31.0769 | 100 |
| 1729895700 | 31.0246 | 0.04 | 0.12 | 31.23 | 31.23 | 31.0246 | 101 |
| 1729809300 | 30.9879 | -0.02 | -0.06 | 31 | 31 | 30.9879 | 100 |
| 1729722900 | 31.0078 | -0.36 | -1.14 | 31.02 | 31.02 | 31.0078 | 102 |
| 1729636500 | 31.3657 | -0.08 | -0.27 | 31.25 | 31.3657 | 31.25 | 100 |
| 1729550100 | 31.45 | -0.16 | -0.51 | 31.54 | 31.55 | 31.45 | 105 |
| 1729290900 | 31.6107 | 0.21 | 0.66 | 31.49 | 31.6107 | 31.49 | 100 |
| 1729204500 | 31.4038 | 0.04 | 0.12 | 31.45 | 31.45 | 31.4038 | 100 |
| 1729118100 | 31.3668 | 0.04 | 0.11 | 31.27 | 31.3668 | 31.27 | 100 |
| 1729031700 | 31.3313 | -0.43 | -1.37 | 31.72 | 31.72 | 31.3313 | 100 |
| 1728945300 | 31.766 | 0.17 | 0.53 | 31.67 | 31.766 | 31.67 | 100 |
| 1728686100 | 31.6 | 0.25 | 0.78 | 31.36 | 31.6 | 31.36 | 130 |
| 1728599700 | 31.3544 | -0.17 | -0.54 | 31.26 | 31.3544 | 31.26 | 100 |
| 1728513300 | 31.5247 | 0.34 | 1.11 | 31.25 | 31.5247 | 31.25 | 100 |
| 1728426900 | 31.1798 | 0.3 | 0.98 | 31 | 31.1798 | 31 | 100 |
| 1728340500 | 30.8786 | -0.17 | -0.53 | 31 | 31 | 30.8786 | 102 |
| 1728081300 | 31.0445 | 0.32 | 1.04 | 30.87 | 31.0445 | 30.87 | 100 |
| 1727994900 | 30.7254 | -0.13 | -0.41 | 30.64 | 30.7254 | 30.64 | 103 |
| 1727908500 | 30.851 | 0.1 | 0.31 | 30.7 | 30.851 | 30.7 | 100 |
| 1727822100 | 30.7558 | -0.39 | -1.26 | 30.7 | 30.8 | 30.7 | 106 |
| 1727735520 | 31.1477 | 0.03 | 0.11 | 30.96 | 31.1477 | 30.96 | 102 |
| 1727476500 | 31.1138 | 0.02 | 0.07 | 31.11 | 31.1138 | 31.11 | 100 |
| 1727390100 | 31.0906 | 0.26 | 0.85 | 31.1 | 31.1 | 31.0906 | 100 |
| 1727303700 | 30.83 | -0.19 | -0.61 | 30.91 | 30.91 | 30.83 | 100 |
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
