Premium
Strive Us Semiconductor ETF (SHOC)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.02 | -2.60749438784 | 115.82 | 122.425 | 107.55 | 22959 | 115.52085413 | SP |
| 4 | 2.76 | 2.50817884406 | 110.04 | 124.68 | 103 | 28287 | 115.72053045 | SP |
| 12 | 30.11 | 36.413109203 | 82.69 | 124.68 | 82.69 | 23000 | 108.00168192 | SP |
| 26 | 40.52 | 56.0597675706 | 72.28 | 124.68 | 67.7029 | 19958 | 92.73972632 | SP |
| 52 | 59.2 | 110.447761194 | 53.6 | 124.68 | 52.9592 | 17472 | 79.64096043 | SP |
| 156 | 74.55 | 194.901960784 | 38.25 | 124.68 | 31.8901 | 21583 | 56.71343529 | SP |
| 260 | 74.55 | 194.901960784 | 38.25 | 124.68 | 31.8901 | 21583 | 56.71343529 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 109.1211 | -5.91 | -5.14 | 114.35 | 116 | 107.55 | 24245 |
| 1782945600 | 115.03 | -6.96 | -5.71 | 117.59 | 119.13 | 114.78 | 21742 |
| 1782859200 | 121.99 | 4.27 | 3.63 | 118.52 | 122.425 | 118.325 | 15246 |
| 1782772800 | 117.7169 | 3.53 | 3.10 | 115.82 | 117.8985 | 111.03 | 30603 |
| 1782513600 | 114.1824 | -5.35 | -4.47 | 114.985 | 116.5533 | 114.1824 | 20844 |
| 1782427200 | 119.53 | 4.63 | 4.03 | 121.03 | 121.81 | 115 | 57962 |
| 1782340800 | 114.9 | -0.46 | -0.40 | 115.52 | 116.15 | 112.185 | 30355 |
| 1782254400 | 115.3607 | -9.26 | -7.43 | 116.31 | 118.28 | 114.62 | 52516 |
| 1782168000 | 124.62 | 2.13 | 1.74 | 124.46 | 124.68 | 122.4901 | 17325 |
| 1781822400 | 122.4851 | 6.09 | 5.23 | 120.71 | 122.9023 | 120.71 | 15900 |
| 1781736000 | 116.4 | 1.92 | 1.68 | 117.71 | 118.7 | 116.04 | 29406 |
| 1781649600 | 114.48 | -5.77 | -4.80 | 119.47 | 120.07 | 114.48 | 20834 |
| 1781563200 | 120.25 | 5.34 | 4.65 | 119.33 | 120.3899 | 118.2 | 23439 |
| 1781304000 | 114.9095 | 1.33 | 1.17 | 112.99 | 115.65 | 112.91 | 36477 |
| 1781217600 | 113.58 | 7.36 | 6.93 | 108.9 | 113.59 | 108.46 | 67003 |
| 1781131200 | 106.22 | -3.32 | -3.03 | 108.33 | 110.4499 | 106.22 | 15138 |
| 1781044800 | 109.54 | -1.27 | -1.15 | 112.82 | 113.74 | 103 | 18776 |
| 1780958400 | 110.8105 | 5.01 | 4.74 | 110.04 | 112.175 | 108.305 | 11359 |
| 1780699200 | 105.8 | -10.45 | -8.99 | 112 | 112.12 | 105.8 | 67206 |
| 1780612800 | 116.2511 | -2.67 | -2.24 | 113.48 | 117.29 | 112.53 | 19832 |
| 1780526400 | 118.92 | 1.11 | 0.94 | 119.25 | 120.19 | 117.27 | 19218 |
| 1780440000 | 117.8069 | 4.6 | 4.07 | 115.4 | 117.8069 | 115.22 | 66500 |
| 1780353600 | 113.2032 | 1.56 | 1.39 | 111.005 | 113.83 | 110.84 | 9192 |
| 1780094400 | 111.648 | 0.07 | 0.07 | 113.02 | 113.6101 | 111.51 | 10948 |
| 1780008000 | 111.5753 | 0.74 | 0.67 | 110.65 | 112.18 | 109.48 | 12428 |
| 1779921600 | 110.8344 | -1.24 | -1.10 | 113.41 | 113.41 | 109.39 | 17252 |
| 1779835200 | 112.07 | 4.41 | 4.10 | 110.48 | 112.5 | 110.11 | 13516 |
| 1779489600 | 107.6573 | 1.6 | 1.51 | 107.3 | 108.82 | 107.29 | 31680 |
| 1779403200 | 106.06 | -0.05 | -0.05 | 105.88 | 106.67 | 104.77 | 11040 |
| 1779316800 | 106.11 | 4.08 | 4.00 | 104.31 | 106.11 | 103.835 | 13905 |
| 1779230400 | 102.0274 | -0.52 | -0.51 | 100.74 | 103.69 | 99.19 | 30648 |
| 1779144000 | 102.55 | -2.07 | -1.98 | 103.65 | 106.23 | 101.09 | 57221 |
| 1778884800 | 104.6225 | -4.41 | -4.04 | 105.76 | 106.3034 | 104.6225 | 13168 |
| 1778798400 | 109.03 | 1.41 | 1.31 | 107.63 | 109.365 | 107.63 | 20678 |
| 1778712000 | 107.6212 | 1.98 | 1.88 | 107.72 | 108.39 | 105.63 | 19980 |
| 1778625600 | 105.638 | -2.41 | -2.23 | 105.79 | 106.8 | 102.3301 | 11682 |
| 1778539200 | 108.051 | 1.83 | 1.72 | 106.74 | 108.2799 | 106.52 | 23708 |
| 1778280000 | 106.2217 | 4.95 | 4.89 | 103.04 | 106.44 | 103.04 | 16928 |
| 1778193600 | 101.27 | -1.87 | -1.81 | 102.18 | 102.9287 | 100.56304 | 20167 |
| 1778107200 | 103.14 | 4.85 | 4.94 | 101.27 | 103.14 | 100 | 49172 |
| 1778020800 | 98.2892 | 3.24 | 3.41 | 96.8 | 99.0206 | 96.8 | 25571 |
| 1777934400 | 95.0468 | -0.93 | -0.97 | 96 | 96.19 | 94.52 | 8424 |
| 1777675200 | 95.9788 | 0.53 | 0.55 | 94.74 | 96.03 | 94.74 | 13844 |
| 1777588800 | 95.45 | 1.42 | 1.51 | 94.93 | 95.45 | 93.7 | 14092 |
| 1777502400 | 94.03 | 1.36 | 1.47 | 93.55 | 94.0619 | 92.89 | 8127 |
| 1777416000 | 92.67 | -2.94 | -3.07 | 92.19 | 93.55 | 91.42 | 12749 |
| 1777329600 | 95.61 | -0.2 | -0.21 | 96.29 | 96.29 | 94.2 | 15669 |
| 1777070400 | 95.81 | 4.19 | 4.58 | 94.66 | 96.02 | 93.8924 | 22785 |
| 1776984000 | 91.618 | 0.94 | 1.04 | 91.43 | 92.6999 | 90.6 | 14959 |
| 1776897600 | 90.6782 | 1.84 | 2.07 | 89.82 | 90.6782 | 89.22 | 13947 |
| 1776811200 | 88.838 | 0.09 | 0.11 | 88.84 | 89.3299 | 88.46 | 6825 |
| 1776724800 | 88.744 | -0.01 | -0.01 | 88.68 | 88.93 | 87.9665 | 10455 |
| 1776465600 | 88.75 | 1.91 | 2.20 | 88.02 | 88.75 | 88.02 | 10059 |
| 1776379200 | 86.8363 | 0.5 | 0.58 | 85.84 | 86.97 | 85.82 | 10327 |
| 1776292800 | 86.3384 | 0.51 | 0.59 | 85.51 | 86.3384 | 84.37 | 17232 |
| 1776206400 | 85.83 | 1.39 | 1.65 | 85.16 | 85.87 | 84.51 | 12252 |
| 1776120000 | 84.4362 | 1.34 | 1.61 | 82.69 | 84.5 | 82.69 | 28432 |
| 1775860800 | 83.0963 | 1.56 | 1.92 | 82.55 | 83.755 | 82.55 | 9018 |
| 1775774400 | 81.5341 | 1.53 | 1.91 | 80.28 | 81.55 | 80.25 | 8790 |
| 1775688000 | 80.009 | 4.46 | 5.90 | 79.5 | 80.085 | 78.785 | 30282 |
| 1775601600 | 75.55 | 0.96 | 1.29 | 74.59 | 75.55 | 73.81 | 11094 |
| 1775515200 | 74.589 | 0.61 | 0.82 | 74.24 | 74.69 | 73.7801 | 9157 |
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.
