Premium
ARK Genomic Revolution Multi Sector ETF (09KE)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 23.8 | -0.17 | -0.71 | 23.575 | 23.8 | 23.575 | 64 |
| 1734384420 | 23.97 | -0.82 | -3.31 | 24.145 | 24.145 | 23.97 | 33 |
| 1734125220 | 24.79 | 0 | 0.00 | 24.79 | 24.79 | 24.79 | 0 |
| 1734038820 | 24.79 | -0.69 | -2.69 | 24.79 | 24.79 | 24.79 | 125 |
| 1733952420 | 25.475 | 0.02 | 0.08 | 25.475 | 25.475 | 25.475 | 6 |
| 1733866020 | 25.455 | 0.37 | 1.47 | 25.23 | 25.455 | 25.23 | 26 |
| 1733779620 | 25.085 | -0.07 | -0.26 | 25.28 | 25.295 | 24.99 | 127 |
| 1733520420 | 25.15 | 0.56 | 2.30 | 23.82 | 25.15 | 23.82 | 67 |
| 1733434020 | 24.585 | 0 | 0.00 | 24.585 | 24.585 | 24.585 | 0 |
| 1733347620 | 24.585 | 0 | 0.00 | 24.585 | 24.585 | 24.585 | 0 |
| 1733261220 | 24.585 | -0.42 | -1.66 | 24.585 | 24.585 | 24.585 | 113 |
| 1733174820 | 25 | 1.08 | 4.49 | 24.185 | 25 | 24.185 | 110 |
| 1732915620 | 23.925 | 0 | 0.00 | 23.925 | 23.925 | 23.925 | 0 |
| 1732829220 | 23.925 | 0 | 0.00 | 23.925 | 23.925 | 23.925 | 0 |
| 1732742820 | 23.925 | -0.16 | -0.64 | 23.535 | 23.925 | 23.535 | 205 |
| 1732656420 | 24.08 | 0 | 0.00 | 24.08 | 24.08 | 24.08 | 0 |
| 1732570020 | 24.08 | 1.96 | 8.86 | 22.415 | 24.08 | 22.415 | 241 |
| 1732310820 | 22.12 | -0.16 | -0.72 | 22.12 | 22.12 | 22.12 | 45 |
| 1732224420 | 22.28 | 0.39 | 1.76 | 22.115 | 22.28 | 21.96 | 67 |
| 1732138020 | 21.895 | 0.4 | 1.86 | 21.975 | 22.195 | 21.85 | 995 |
| 1732051620 | 21.495 | 0.13 | 0.61 | 21.355 | 21.495 | 21.355 | 775 |
| 1731965220 | 21.364999 | -0.32 | -1.45 | 21.55 | 21.55 | 21.364999 | 25 |
| 1731705960 | 21.68 | -1.87 | -7.92 | 21.68 | 21.68 | 21.68 | 10 |
| 1731619560 | 23.545 | -1.14 | -4.62 | 24.43 | 24.43 | 23.545 | 74 |
| 1731533160 | 24.685 | -0.15 | -0.60 | 24.685 | 24.685 | 24.685 | 24 |
| 1731446820 | 24.835 | -0.55 | -2.15 | 25.375 | 25.375 | 24.835 | 92 |
| 1731360420 | 25.38 | 1.32 | 5.46 | 24.135 | 25.38 | 24.025 | 174 |
| 1731101220 | 24.065 | 0.53 | 2.25 | 23.465 | 24.065 | 23.465 | 166 |
| 1731014760 | 23.535 | 0.17 | 0.73 | 23.3 | 24 | 23.3 | 111 |
| 1730928360 | 23.365 | 1.21 | 5.44 | 23.495 | 23.75 | 23.365 | 50 |
| 1730841960 | 22.16 | 0.13 | 0.57 | 22.16 | 22.16 | 22.16 | 10 |
| 1730755560 | 22.035 | 0 | 0.00 | 22.035 | 22.035 | 22.035 | 0 |
| 1730496360 | 22.035 | 0.43 | 1.99 | 21.685 | 22.035 | 21.685 | 141 |
| 1730409960 | 21.605 | -0.44 | -1.97 | 21.605 | 21.605 | 21.605 | 45 |
| 1730323560 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1730237160 | 22.04 | -0.11 | -0.47 | 22.04 | 22.04 | 22.04 | 4 |
| 1730150760 | 22.145 | 0.75 | 3.48 | 21.615 | 22.145 | 21.615 | 25 |
| 1729887960 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1729801560 | 21.399999 | -0.56 | -2.55 | 21.585 | 21.62 | 21.399999 | 243 |
| 1729715160 | 21.96 | -0.22 | -0.97 | 22.15 | 22.15 | 21.96 | 107 |
| 1729628760 | 22.175 | -0.29 | -1.29 | 22.195 | 22.26 | 22.175 | 119 |
| 1729542360 | 22.465 | 0.04 | 0.20 | 22.465 | 22.465 | 22.465 | 15 |
| 1729283160 | 22.42 | -0.19 | -0.82 | 22.42 | 22.42 | 22.42 | 6 |
| 1729196760 | 22.605 | 0.16 | 0.71 | 22.945 | 23.055 | 22.605 | 173 |
| 1729110360 | 22.445 | 0 | 0.00 | 22.445 | 22.445 | 22.445 | 0 |
| 1729023960 | 22.445 | -0.55 | -2.39 | 22.445 | 22.445 | 22.445 | 10 |
| 1728937620 | 22.995 | 1.3 | 5.99 | 22.57 | 23 | 22.57 | 71 |
| 1728678360 | 21.695 | 0.02 | 0.07 | 21.695 | 21.695 | 21.695 | 27 |
| 1728591960 | 21.68 | -0.69 | -3.08 | 21.78 | 21.78 | 21.68 | 395 |
| 1728505560 | 22.37 | 0 | 0.00 | 22.37 | 22.37 | 22.37 | 0 |
| 1728419160 | 22.37 | -0.14 | -0.60 | 22.37 | 22.37 | 22.37 | 5 |
| 1728332760 | 22.505 | -0.2 | -0.86 | 22.48 | 22.505 | 22.36 | 155 |
| 1728073560 | 22.7 | 0.43 | 1.93 | 22.04 | 22.7 | 21.945 | 537 |
| 1727987220 | 22.27 | 0 | 0.00 | 22.27 | 22.27 | 22.27 | 0 |
| 1727900820 | 22.27 | -0.01 | -0.02 | 22.285 | 22.285 | 22.27 | 45 |
| 1727814420 | 22.275 | -0.81 | -3.51 | 22.6 | 22.6 | 22.275 | 45 |
| 1727728020 | 23.085 | 0.52 | 2.28 | 22.845 | 23.085 | 22.845 | 265 |
| 1727468760 | 22.57 | 0 | 0.00 | 22.57 | 22.57 | 22.57 | 0 |
| 1727382360 | 22.57 | 0 | 0.00 | 22.57 | 22.57 | 22.57 | 0 |
| 1727295960 | 22.57 | 0 | 0.00 | 22.57 | 22.57 | 22.57 | 0 |
| 1727209560 | 22.57 | -1.3 | -5.45 | 22.79 | 22.79 | 22.57 | 105 |
| 1727123220 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1726864020 | 23.87 | -0.4 | -1.65 | 23.63 | 23.87 | 23.63 | 587 |
| 1726777560 | 24.27 | 0.73 | 3.10 | 24.27 | 24.27 | 24.27 | 150 |
| 1726691220 | 23.54 | -0.09 | -0.36 | 23.54 | 23.54 | 23.54 | 11 |
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
