Premium
Strive Mid Cap ETF (STXM)
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 | -0.4627 | -1.64486313544 | 28.13 | 28.16 | 27.48 | 3286 | 27.73745422 | SP |
| 4 | 0.1673 | 0.608363636364 | 27.5 | 28.49 | 26.63 | 4384 | 27.58089388 | SP |
| 12 | 2.1329 | 8.35304530359 | 25.5344 | 28.49 | 25.48 | 3836 | 26.78401195 | SP |
| 26 | 3.6173 | 15.0407484407 | 24.05 | 28.49 | 23.01 | 4001 | 25.54025063 | SP |
| 52 | 2.6673 | 10.6692 | 25 | 28.49 | 23.01 | 5176 | 24.86200142 | SP |
| 156 | 2.6673 | 10.6692 | 25 | 28.49 | 23.01 | 5176 | 24.86200142 | SP |
| 260 | 2.6673 | 10.6692 | 25 | 28.49 | 23.01 | 5176 | 24.86200142 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733874000 | 27.4873 | -0.28 | -1.01 | 27.77 | 27.77 | 27.48 | 7064 |
| 1733787600 | 27.7683 | -0.18 | -0.64 | 28.05 | 28.08 | 27.7683 | 2632 |
| 1733528400 | 27.9482 | 0.04 | 0.13 | 28.09 | 28.13 | 27.9 | 4261 |
| 1733442000 | 27.9115 | -0.24 | -0.87 | 28.16 | 28.16 | 27.9115 | 1002 |
| 1733355600 | 28.1551 | 0.09 | 0.34 | 28.13 | 28.1551 | 28.0606 | 1469 |
| 1733269200 | 28.0607 | -0.04 | -0.14 | 28.08 | 28.14 | 28.0198 | 4521 |
| 1733182800 | 28.0992 | -0.2 | -0.71 | 28.17 | 28.17 | 28.0992 | 4111 |
| 1732917840 | 28.3 | 0.15 | 0.53 | 28.29 | 28.33 | 28.21 | 1970 |
| 1732750800 | 28.1516 | -0.09 | -0.33 | 28.35 | 28.35 | 28.15 | 3892 |
| 1732664400 | 28.245 | -0.11 | -0.37 | 28.24 | 28.25 | 28.165 | 4491 |
| 1732578000 | 28.35 | 0.39 | 1.39 | 28.25 | 28.49 | 28.25 | 8266 |
| 1732318800 | 27.9613 | 0.38 | 1.39 | 27.75 | 27.9613 | 27.75 | 2820 |
| 1732232400 | 27.578 | 0.48 | 1.76 | 27.25 | 27.63 | 27.2448 | 3482 |
| 1732146000 | 27.1021 | 0.17 | 0.62 | 26.99 | 27.1021 | 26.855 | 3560 |
| 1732059600 | 26.9346 | 0.1 | 0.39 | 26.63 | 26.95 | 26.63 | 3871 |
| 1731973200 | 26.83 | 0.09 | 0.34 | 26.79 | 26.89 | 26.76 | 3453 |
| 1731714000 | 26.7378 | -0.3 | -1.12 | 26.97 | 27 | 26.71 | 10546 |
| 1731627600 | 27.04 | -0.26 | -0.95 | 27.25 | 27.2886 | 27 | 7240 |
| 1731541200 | 27.3 | -0.08 | -0.29 | 27.5 | 27.57 | 27.3 | 4652 |
| 1731454800 | 27.3807 | -0.29 | -1.05 | 27.57 | 27.66 | 27.33 | 2871 |
| 1731368400 | 27.67 | 0.21 | 0.76 | 27.65 | 27.785 | 27.65 | 5082 |
| 1731109200 | 27.46 | 0.11 | 0.40 | 27.34 | 27.48 | 27.3 | 6885 |
| 1731022800 | 27.35 | 0.04 | 0.15 | 27.33 | 27.38 | 27.3271 | 9463 |
| 1730936400 | 27.31 | 0.96 | 3.64 | 27.39 | 27.39 | 27.02 | 4528 |
| 1730850000 | 26.35 | 0.4 | 1.53 | 26.13 | 26.35 | 26.125 | 3081 |
| 1730763600 | 25.9538 | 0.08 | 0.29 | 25.88 | 26.1135 | 25.88 | 1638 |
| 1730500800 | 25.8779 | 0.04 | 0.15 | 25.96 | 26.08 | 25.8779 | 4544 |
| 1730414400 | 25.84 | -0.36 | -1.37 | 26.14 | 26.14 | 25.84 | 4748 |
| 1730328000 | 26.2 | 0.03 | 0.13 | 26.11 | 26.35 | 26.11 | 3083 |
| 1730241600 | 26.1668 | -0.03 | -0.11 | 26.131 | 26.1668 | 26.11 | 3746 |
| 1730155200 | 26.1955 | 0.27 | 1.02 | 26.21 | 26.23 | 26.19 | 8588 |
| 1729896000 | 25.93 | -0.14 | -0.54 | 26.22 | 26.22 | 25.93 | 3891 |
| 1729809600 | 26.07 | 0.03 | 0.12 | 26.12 | 26.2 | 26.04 | 2262 |
| 1729723200 | 26.04 | -0.14 | -0.53 | 26.09 | 26.1398 | 26.01 | 3139 |
| 1729636800 | 26.18 | -0.13 | -0.48 | 26.22 | 26.22 | 26.13 | 1834 |
| 1729550400 | 26.3073 | -0.31 | -1.16 | 26.6 | 26.6 | 26.3073 | 1835 |
| 1729291200 | 26.6155 | 0.05 | 0.17 | 26.6 | 26.63 | 26.54 | 3641 |
| 1729204800 | 26.57 | -0.02 | -0.08 | 26.61 | 26.62 | 26.5499 | 3331 |
| 1729118400 | 26.59 | 0.21 | 0.80 | 26.5 | 26.62 | 26.5 | 4457 |
| 1729032000 | 26.38 | -0.06 | -0.23 | 26.43 | 26.62 | 26.38 | 5247 |
| 1728945600 | 26.4405 | 0.16 | 0.62 | 26.26 | 26.4405 | 26.26 | 2119 |
| 1728686400 | 26.2772 | 0.37 | 1.44 | 25.94 | 26.28 | 25.94 | 1599 |
| 1728600000 | 25.9038 | -0.06 | -0.22 | 26.04 | 26.04 | 25.7896 | 4888 |
| 1728513600 | 25.96 | 0.1 | 0.39 | 25.86 | 26.02 | 25.8122 | 4783 |
| 1728427200 | 25.86 | 0.08 | 0.33 | 25.77 | 25.9 | 25.76 | 3954 |
| 1728340800 | 25.7761 | -0.19 | -0.74 | 25.89 | 25.89 | 25.72 | 2865 |
| 1728081600 | 25.9679 | 0.27 | 1.04 | 25.97 | 25.97 | 25.85 | 1728 |
| 1727995200 | 25.6998 | -0.08 | -0.31 | 25.69 | 25.7 | 25.61 | 3141 |
| 1727908800 | 25.7793 | 0 | 0.02 | 25.72 | 25.835 | 25.72 | 1687 |
| 1727822400 | 25.7745 | -0.22 | -0.84 | 25.88 | 25.92 | 25.7 | 3239 |
| 1727736000 | 25.9934 | 0.03 | 0.10 | 25.9 | 25.9934 | 25.85 | 4306 |
| 1727476800 | 25.9672 | 0.01 | 0.03 | 26.04 | 26.055 | 25.875 | 1069 |
| 1727390400 | 25.9604 | 0.22 | 0.86 | 25.98 | 26.04 | 25.93 | 2658 |
| 1727304000 | 25.74 | -0.27 | -1.03 | 25.92 | 25.92 | 25.74 | 2645 |
| 1727217600 | 26.007 | 0.12 | 0.45 | 26.04 | 26.04 | 25.92 | 1980 |
| 1727131200 | 25.89 | 0.05 | 0.21 | 25.95 | 25.97 | 25.89 | 2344 |
| 1726872000 | 25.8364 | -0.13 | -0.50 | 25.93 | 25.93 | 25.79 | 1654 |
| 1726785600 | 25.966 | 0.43 | 1.67 | 26.01 | 26.01 | 25.88 | 2318 |
| 1726699200 | 25.54 | 0.01 | 0.04 | 25.55 | 25.85 | 25.48 | 8084 |
| 1726612800 | 25.53 | 0.11 | 0.43 | 25.54 | 25.68 | 25.47 | 2734 |
| 1726526400 | 25.42 | 0.17 | 0.67 | 25.34 | 25.44 | 25.34 | 1680 |
| 1726267200 | 25.25 | 0.41 | 1.66 | 25.22 | 25.26 | 25.2 | 4522 |
| 1726180800 | 24.8373 | 0.2 | 0.80 | 24.59 | 24.85 | 24.59 | 1448 |
| 1726094400 | 24.64 | 0.19 | 0.77 | 24.41 | 24.64 | 24.07 | 11712 |
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
