Premium
Parnassus Core Select ETF (PRCS)
NYSE
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 | 0.37 | 1.30973451327 | 28.25 | 28.8199 | 28.25 | 18977 | 28.60082178 | SP |
| 4 | 1.27 | 4.64351005484 | 27.35 | 28.8199 | 27.12 | 19659 | 28.05048684 | SP |
| 12 | 2.3 | 8.73860182371 | 26.32 | 28.8199 | 26.31 | 21405 | 27.63226798 | SP |
| 26 | 1.52 | 5.60885608856 | 27.1 | 28.8199 | 24.22 | 41260 | 26.63701073 | SP |
| 52 | 2.78 | 10.7585139319 | 25.84 | 28.8199 | 24.22 | 32836 | 26.57776683 | SP |
| 156 | 3.47 | 13.7972166998 | 25.15 | 28.8199 | 20.23 | 29958 | 25.72724345 | SP |
| 260 | 3.47 | 13.7972166998 | 25.15 | 28.8199 | 20.23 | 29958 | 25.72724345 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 28.62 | 0.01 | 0.04 | 28.57 | 28.66 | 28.47 | 18826 |
| 1783032000 | 28.6086 | 0.01 | 0.03 | 28.71 | 28.71 | 28.42 | 35614 |
| 1782945600 | 28.5993 | -0.19 | -0.68 | 28.53 | 28.76 | 28.53 | 17968 |
| 1782859200 | 28.7942 | 0.26 | 0.93 | 28.4 | 28.8199 | 28.4 | 5040 |
| 1782772800 | 28.53 | 0.46 | 1.62 | 28.25 | 28.56 | 28.25 | 17287 |
| 1782513600 | 28.075 | 0.04 | 0.15 | 27.93 | 28.26 | 27.85 | 6579 |
| 1782427200 | 28.0324 | 0.26 | 0.92 | 27.87 | 28.04 | 27.85 | 14768 |
| 1782340800 | 27.776 | 0.27 | 0.97 | 27.59 | 28.015 | 27.59 | 22419 |
| 1782254400 | 27.51 | -0.4 | -1.42 | 27.58 | 27.7399 | 27.51 | 16781 |
| 1782168000 | 27.906 | -0.23 | -0.83 | 28.05 | 28.05 | 27.37 | 23680 |
| 1781822400 | 28.14 | 0.33 | 1.19 | 28.21 | 28.21 | 28.06 | 68091 |
| 1781736000 | 27.81 | -0.27 | -0.96 | 28.28 | 28.38 | 27.71 | 23866 |
| 1781649600 | 28.08 | -0.07 | -0.25 | 28.15 | 28.265 | 28.08 | 13351 |
| 1781563200 | 28.15 | 0.41 | 1.48 | 28.15 | 28.34 | 28.15 | 29209 |
| 1781304000 | 27.74 | 0.1 | 0.37 | 27.59 | 27.81 | 27.57 | 22707 |
| 1781217600 | 27.6373 | 0.4 | 1.46 | 27.35 | 27.6399 | 27.12 | 11859 |
| 1781131200 | 27.24 | -0.33 | -1.20 | 27.5 | 27.78 | 27.21 | 6655 |
| 1781044800 | 27.57 | 0.14 | 0.51 | 27.55 | 27.87 | 27.16 | 13037 |
| 1780958400 | 27.43 | 0.08 | 0.29 | 27.35 | 27.61 | 27.35 | 4952 |
| 1780699200 | 27.35 | -0.71 | -2.53 | 27.84 | 27.84 | 27.35 | 9924 |
| 1780612800 | 28.06 | 0.43 | 1.54 | 27.73 | 28.09 | 27.52 | 12685 |
| 1780526400 | 27.6331 | -0.13 | -0.46 | 27.76 | 27.84 | 27.6 | 15584 |
| 1780440000 | 27.76 | -0.07 | -0.26 | 27.69 | 27.815 | 27.66 | 24618 |
| 1780353600 | 27.833 | 0.09 | 0.32 | 27.71 | 27.91 | 27.71 | 8562 |
| 1780094400 | 27.7455 | 0.01 | 0.03 | 27.77 | 27.84 | 27.73 | 14224 |
| 1780008000 | 27.737 | 0.21 | 0.75 | 27.5 | 27.75 | 27.49 | 10149 |
| 1779921600 | 27.53 | -0.13 | -0.47 | 27.73 | 27.73 | 27.53 | 25016 |
| 1779835200 | 27.66 | 0.01 | 0.04 | 27.65 | 27.79 | 27.57 | 25919 |
| 1779489600 | 27.65 | 0 | 0.00 | 27.83 | 27.83 | 27.59 | 23120 |
| 1779403200 | 27.65 | 0 | 0.01 | 27.47 | 27.69 | 27.47 | 10215 |
| 1779316800 | 27.6472 | 0.3 | 1.09 | 27.3 | 27.67 | 27.3 | 9581 |
| 1779230400 | 27.35 | -0.16 | -0.57 | 27.4 | 27.47 | 27.32 | 6704 |
| 1779144000 | 27.5059 | -0.07 | -0.27 | 27.51 | 27.64 | 27.47 | 10149 |
| 1778884800 | 27.58 | -0.18 | -0.65 | 27.58 | 27.66 | 27.56 | 38610 |
| 1778798400 | 27.76 | 0.09 | 0.31 | 27.71 | 27.885 | 27.71 | 40714 |
| 1778712000 | 27.674 | 0.1 | 0.35 | 27.53 | 27.69 | 27.4301 | 16243 |
| 1778625600 | 27.5768 | -0.12 | -0.44 | 27.57 | 27.5768 | 27.41 | 26027 |
| 1778539200 | 27.6985 | -0.07 | -0.25 | 27.66 | 27.83 | 27.66 | 10413 |
| 1778280000 | 27.7691 | -0.02 | -0.06 | 27.82 | 27.9 | 27.765 | 5497 |
| 1778193600 | 27.7871 | -0.04 | -0.15 | 27.91 | 27.95 | 27.77 | 29967 |
| 1778107200 | 27.83 | 0.34 | 1.24 | 27.7 | 27.9 | 27.7 | 47640 |
| 1778020800 | 27.49 | 0.17 | 0.62 | 27.56 | 27.6 | 27.49 | 29550 |
| 1777934400 | 27.32 | -0.13 | -0.47 | 27.4 | 27.53 | 27.26 | 12761 |
| 1777675200 | 27.45 | -0.11 | -0.40 | 27.65 | 27.69 | 27.4301 | 56531 |
| 1777588800 | 27.56 | 0.45 | 1.67 | 27.29 | 27.56 | 27.2 | 10476 |
| 1777502400 | 27.1075 | -0.1 | -0.38 | 27.21 | 27.21 | 27.02 | 21664 |
| 1777416000 | 27.21 | -0.27 | -0.98 | 27.22 | 27.2784 | 27.12 | 24943 |
| 1777329600 | 27.48 | -0.02 | -0.07 | 27.55 | 27.55 | 27.36 | 28240 |
| 1777070400 | 27.5 | 0.28 | 1.03 | 27.27 | 27.5 | 27.2695 | 23340 |
| 1776984000 | 27.22 | -0.12 | -0.42 | 27.27 | 27.29 | 26.91 | 30618 |
| 1776897600 | 27.3357 | 0.19 | 0.68 | 27.29 | 27.37 | 27.29 | 10397 |
| 1776811200 | 27.15 | -0.14 | -0.51 | 27.35 | 27.46 | 27.12 | 17798 |
| 1776724800 | 27.29 | -0.07 | -0.26 | 27.24 | 27.32 | 27.22 | 24814 |
| 1776465600 | 27.36 | 0.3 | 1.11 | 27.27 | 27.44 | 27.27 | 22634 |
| 1776379200 | 27.06 | -0.05 | -0.18 | 27.04 | 27.08 | 26.94 | 60547 |
| 1776292800 | 27.11 | 0.19 | 0.71 | 26.92 | 27.11 | 26.87 | 14310 |
| 1776206400 | 26.92 | 0.31 | 1.16 | 26.85 | 26.92 | 26.76 | 48610 |
| 1776120000 | 26.61 | 0.29 | 1.10 | 26.32 | 26.66 | 26.31 | 7410 |
| 1775860800 | 26.32 | -0.09 | -0.34 | 26.37 | 26.46 | 26.3 | 39767 |
| 1775774400 | 26.41 | 0.22 | 0.84 | 26.19 | 26.42 | 26.0705 | 42369 |
| 1775688000 | 26.19 | 0.73 | 2.87 | 26.3 | 26.3 | 26.08 | 117502 |
| 1775601600 | 25.46 | -0.1 | -0.39 | 25.48 | 25.48 | 25.21 | 78949 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
