Premium
Parnassus Value Select ETF (PRVS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4625 | 1.42089093702 | 32.55 | 33.04 | 32.54 | 4641 | 32.78667954 | SP |
| 4 | 1.9425 | 6.25201158674 | 31.07 | 33.04 | 30.77 | 5599 | 32.05305364 | SP |
| 12 | 4.1625 | 14.4280762565 | 28.85 | 33.04 | 28.85 | 5200 | 30.80615551 | SP |
| 26 | 4.0525 | 13.9934392265 | 28.96 | 33.04 | 26.75 | 7058 | 29.48583222 | SP |
| 52 | 7.7431 | 30.6421996565 | 25.2694 | 33.04 | 24.81 | 4715 | 28.79191721 | SP |
| 156 | 7.9825 | 31.8917299241 | 25.03 | 33.04 | 20.57 | 4834 | 26.99272836 | SP |
| 260 | 7.9825 | 31.8917299241 | 25.03 | 33.04 | 20.57 | 4834 | 26.99272836 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 33.0125 | 0.15 | 0.47 | 32.95 | 33.0125 | 32.83 | 3551 |
| 1783032000 | 32.8594 | 0.1 | 0.30 | 33.02 | 33.04 | 32.64 | 3457 |
| 1782945600 | 32.7605 | -0.11 | -0.35 | 32.67 | 32.909999 | 32.619999 | 11363 |
| 1782859200 | 32.874 | 0.14 | 0.42 | 32.619999 | 32.909999 | 32.619999 | 1682 |
| 1782772800 | 32.7378 | 0.27 | 0.84 | 32.549999 | 32.7378 | 32.54 | 2062 |
| 1782513600 | 32.4655 | -0.07 | -0.21 | 32.2 | 32.65 | 32.2 | 1897 |
| 1782427200 | 32.534 | 0.75 | 2.37 | 32.53 | 32.6 | 32.47 | 6461 |
| 1782340800 | 31.7793 | 0.02 | 0.08 | 31.79 | 31.95 | 31.71 | 10893 |
| 1782254400 | 31.7543 | -0.44 | -1.37 | 31.59 | 31.85 | 31.59 | 3265 |
| 1782168000 | 32.1952 | 0.13 | 0.40 | 32.299999 | 32.299999 | 31.785 | 25992 |
| 1781822400 | 32.0666 | 0.36 | 1.15 | 31.96 | 32.15 | 31.96 | 4378 |
| 1781736000 | 31.7025 | -0.22 | -0.68 | 32.009999 | 32.35 | 31.7025 | 10093 |
| 1781649600 | 31.92 | -0.01 | -0.02 | 32.08 | 32.13 | 31.92 | 2564 |
| 1781563200 | 31.9271 | 0.44 | 1.39 | 32.02 | 32.08 | 31.9271 | 1586 |
| 1781304000 | 31.4904 | 0.13 | 0.42 | 31.45 | 31.55 | 31.27 | 1091 |
| 1781217600 | 31.36 | 0.51 | 1.65 | 31.04 | 31.45 | 30.91 | 4811 |
| 1781131200 | 30.85 | -0.4 | -1.27 | 31.24 | 31.36 | 30.85 | 4128 |
| 1781044800 | 31.2457 | 0.22 | 0.71 | 31.22 | 31.45 | 30.77 | 4017 |
| 1780958400 | 31.0263 | 0.17 | 0.54 | 31.07 | 31.1 | 31.0263 | 1041 |
| 1780699200 | 30.8605 | -0.48 | -1.52 | 31.33 | 31.33 | 30.84 | 2948 |
| 1780612800 | 31.3356 | 0.16 | 0.50 | 31.2 | 31.47 | 31.2 | 2819 |
| 1780526400 | 31.1783 | -0.14 | -0.45 | 31.27 | 31.27 | 31.1783 | 3830 |
| 1780440000 | 31.3181 | 0.14 | 0.44 | 31.08 | 31.3199 | 31.08 | 3873 |
| 1780353600 | 31.18 | 0.12 | 0.39 | 31.05 | 31.18 | 31.05 | 683 |
| 1780094400 | 31.06 | 0.04 | 0.13 | 31.1 | 31.1 | 31.06 | 634 |
| 1780008000 | 31.0192 | 0.01 | 0.03 | 30.97 | 31.08 | 30.85 | 1269 |
| 1779921600 | 31.0099 | 0.05 | 0.18 | 31.05 | 31.05 | 31.0099 | 578 |
| 1779835200 | 30.9555 | 0.48 | 1.56 | 30.79 | 30.96 | 30.79 | 2590 |
| 1779489600 | 30.4787 | -0 | -0.00 | 30.5711 | 30.6099 | 30.4787 | 968 |
| 1779403200 | 30.48 | 0.09 | 0.28 | 30.32 | 30.53 | 30.3 | 2995 |
| 1779316800 | 30.395 | 0.33 | 1.08 | 30.3 | 30.43 | 30.27 | 4661 |
| 1779230400 | 30.0694 | -0.15 | -0.49 | 30.1 | 30.2499 | 30.0694 | 4576 |
| 1779144000 | 30.2166 | -0 | -0.01 | 30.29 | 30.36 | 30.1 | 1661 |
| 1778884800 | 30.2203 | -0.4 | -1.30 | 30.32 | 30.35 | 30.2203 | 6921 |
| 1778798400 | 30.6192 | -0.05 | -0.17 | 30.7 | 30.76 | 30.6192 | 3315 |
| 1778712000 | 30.6706 | 0.09 | 0.30 | 30.52 | 30.72 | 30.52 | 2965 |
| 1778625600 | 30.5777 | -0.02 | -0.07 | 30.45 | 30.59 | 30.32 | 2950 |
| 1778539200 | 30.6 | 0.09 | 0.31 | 30.57 | 30.66 | 30.57 | 3610 |
| 1778280000 | 30.5069 | 0.12 | 0.40 | 30.5 | 30.54 | 30.475 | 3271 |
| 1778193600 | 30.3863 | -0.34 | -1.12 | 30.66 | 30.66 | 30.3863 | 4831 |
| 1778107200 | 30.7305 | 0.4 | 1.31 | 30.58 | 30.75 | 30.58 | 7064 |
| 1778020800 | 30.3319 | 0.29 | 0.98 | 30.31 | 30.36 | 30.29 | 18616 |
| 1777934400 | 30.0386 | -0.02 | -0.07 | 30.15 | 30.25 | 29.94 | 9140 |
| 1777675200 | 30.0609 | -0.04 | -0.14 | 30.16 | 30.28 | 30.0609 | 11204 |
| 1777588800 | 30.1039 | 0.41 | 1.39 | 29.82 | 30.13 | 29.82 | 2921 |
| 1777502400 | 29.69 | -0.16 | -0.53 | 29.88 | 29.88 | 29.62 | 1309 |
| 1777416000 | 29.8491 | -0.22 | -0.72 | 30 | 30 | 29.8199 | 3892 |
| 1777329600 | 30.0661 | 0.07 | 0.22 | 30.12 | 30.14 | 30.04 | 3178 |
| 1777070400 | 29.9999 | 0.18 | 0.59 | 29.9 | 30.02 | 29.9 | 5646 |
| 1776984000 | 29.8241 | -0.1 | -0.35 | 29.92 | 29.98 | 29.59 | 9046 |
| 1776897600 | 29.928 | 0.3 | 1.00 | 29.82 | 29.94 | 29.82 | 5886 |
| 1776811200 | 29.6312 | -0.19 | -0.63 | 29.92 | 30.04 | 29.6312 | 13086 |
| 1776724800 | 29.8183 | -0.1 | -0.34 | 29.87 | 29.87 | 29.805 | 4815 |
| 1776465600 | 29.92 | 0.34 | 1.14 | 29.92 | 30.02 | 29.82 | 6401 |
| 1776379200 | 29.5818 | -0.11 | -0.36 | 29.54 | 29.67 | 29.54 | 3148 |
| 1776292800 | 29.69 | 0.02 | 0.07 | 29.72 | 29.72 | 29.515 | 19526 |
| 1776206400 | 29.67 | 0.35 | 1.20 | 29.43 | 29.67 | 29.43 | 7510 |
| 1776120000 | 29.3186 | 0.29 | 0.99 | 28.85 | 29.3186 | 28.85 | 1308 |
| 1775860800 | 29.03 | -0.19 | -0.65 | 29.24 | 29.24 | 29 | 9232 |
| 1775774400 | 29.22 | 0.14 | 0.48 | 28.98 | 29.26 | 28.93 | 11507 |
| 1775688000 | 29.08 | 0.93 | 3.30 | 29.14 | 29.14 | 28.94 | 5585 |
| 1775601600 | 28.15 | 0.05 | 0.18 | 27.995 | 28.15 | 27.87 | 19684 |
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.
