Premium
ARK Invest UCITS ICAV (AAKI)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 7.306 | -0.05 | -0.67 | 7.323 | 7.35 | 7.184 | 27902 |
| 1737149220 | 7.355 | 0.13 | 1.74 | 7.238 | 7.364 | 7.137 | 8352 |
| 1737062820 | 7.229 | 0.01 | 0.12 | 7.175 | 7.27 | 7.145 | 5588 |
| 1736976420 | 7.22 | 0.24 | 3.50 | 7 | 7.22 | 6.871 | 9106 |
| 1736890020 | 6.976 | 0.01 | 0.11 | 6.933 | 7.015 | 6.763 | 5874 |
| 1736803620 | 6.968 | -0.12 | -1.72 | 7.065 | 7.065 | 6.741 | 23767 |
| 1736544420 | 7.09 | 0.1 | 1.37 | 7.218 | 7.218 | 6.846 | 7766 |
| 1736458020 | 6.994 | -0.2 | -2.75 | 7.186 | 7.234 | 6.994 | 7765 |
| 1736371620 | 7.192 | -0.16 | -2.15 | 7.146 | 7.244 | 6.947 | 30292 |
| 1736285220 | 7.35 | -0.12 | -1.59 | 7.45 | 7.45 | 7.2 | 19233 |
| 1736198820 | 7.469 | 0.12 | 1.66 | 7.352 | 7.512 | 7.281 | 37137 |
| 1735939620 | 7.347 | 0.08 | 1.14 | 7.109 | 7.347 | 6.994 | 15854 |
| 1735853220 | 7.264 | 0.22 | 3.09 | 7.154 | 7.264 | 6.887 | 25306 |
| 1735594020 | 7.046 | -0.25 | -3.43 | 7.266 | 7.266 | 7.046 | 9752 |
| 1735334820 | 7.296 | 0.14 | 1.96 | 7.219 | 7.3 | 7.051 | 20552 |
| 1734989220 | 7.156 | 0.06 | 0.82 | 7.137 | 7.248 | 6.971 | 10525 |
| 1734730020 | 7.098 | 0.11 | 1.60 | 6.801 | 7.149 | 6.643 | 20711 |
| 1734643620 | 6.986 | -0.18 | -2.55 | 7 | 7.164 | 6.9 | 17447 |
| 1734557220 | 7.169 | -0.1 | -1.32 | 7.256 | 7.361 | 7.16 | 12632 |
| 1734470820 | 7.265 | -0 | -0.06 | 7.264 | 7.269 | 7.1 | 11129 |
| 1734384420 | 7.269 | 0.18 | 2.54 | 7.078 | 7.269 | 6.862 | 23383 |
| 1734125220 | 7.089 | -0.03 | -0.48 | 6.94 | 7.163 | 6.94 | 10691 |
| 1734038820 | 7.123 | 0.14 | 2.00 | 7.167 | 7.167 | 6.905 | 21995 |
| 1733952420 | 6.983 | -0.06 | -0.84 | 6.939 | 7.204 | 6.898 | 145625 |
| 1733866020 | 7.042 | -0.04 | -0.54 | 7.073 | 7.093 | 6.989 | 9273 |
| 1733779620 | 7.08 | -0.09 | -1.30 | 7.182 | 7.214 | 6.918 | 62998 |
| 1733520420 | 7.173 | 0.27 | 3.97 | 6.978 | 7.178 | 6.914 | 10020 |
| 1733434020 | 6.899 | -0.11 | -1.50 | 6.992 | 7.009 | 6.78 | 30972 |
| 1733347620 | 7.004 | 0.16 | 2.35 | 6.867 | 7.004 | 6.785 | 18802 |
| 1733261220 | 6.843 | 0.04 | 0.56 | 6.807 | 6.846 | 6.704 | 15831 |
| 1733174820 | 6.805 | -0.01 | -0.21 | 6.818 | 6.85 | 6.717 | 21742 |
| 1732915620 | 6.819 | 0.07 | 1.02 | 6.684 | 6.819 | 6.606 | 9327 |
| 1732829220 | 6.75 | 0.11 | 1.64 | 6.672 | 6.75 | 6.599 | 7529 |
| 1732742820 | 6.641 | 0.15 | 2.34 | 6.7009999 | 6.7009999 | 6.5279999 | 1387 |
| 1732656420 | 6.489 | -0.11 | -1.61 | 6.595 | 6.714 | 6.489 | 16469 |
| 1732570020 | 6.595 | -0.04 | -0.65 | 6.509 | 6.674 | 6.509 | 20762 |
| 1732310820 | 6.638 | 0.17 | 2.56 | 6.464 | 6.638 | 6.4189999 | 6801 |
| 1732224420 | 6.472 | 0.2 | 3.19 | 6.28 | 6.473 | 6.214 | 2421 |
| 1732138020 | 6.272 | 0 | 0.06 | 6.094 | 6.295 | 6.094 | 2801 |
| 1732051620 | 6.268 | 0.09 | 1.52 | 6.11 | 6.268 | 6.043 | 3253 |
| 1731965220 | 6.174 | 0.01 | 0.23 | 6.0199999 | 6.191 | 6.0199999 | 3665 |
| 1731705960 | 6.16 | -0.13 | -2.00 | 6.088 | 6.172 | 6.04 | 7441 |
| 1731619560 | 6.2859999 | -0.2 | -3.13 | 6.327 | 6.335 | 6.172 | 10959 |
| 1731533160 | 6.489 | 0.25 | 3.92 | 6.18 | 6.511 | 6.18 | 12125 |
| 1731446820 | 6.244 | -0.04 | -0.56 | 6.28 | 6.28 | 6.127 | 2373 |
| 1731360420 | 6.279 | 0.41 | 6.95 | 5.85 | 6.279 | 5.85 | 43638 |
| 1731101220 | 5.871 | -0.08 | -1.31 | 5.959 | 5.959 | 5.822 | 7895 |
| 1731014760 | 5.949 | 0.16 | 2.68 | 5.841 | 5.949 | 5.769 | 6106 |
| 1730928360 | 5.7939999 | 0.27 | 4.93 | 5.712 | 5.7939999 | 5.702 | 4050 |
| 1730841960 | 5.522 | 0.13 | 2.37 | 5.389 | 5.522 | 5.389 | 423 |
| 1730755560 | 5.394 | 0 | 0.09 | 5.446 | 5.446 | 5.332 | 1143 |
| 1730496360 | 5.389 | -0 | -0.02 | 5.38 | 5.389 | 5.315 | 539 |
| 1730409960 | 5.39 | -0.11 | -1.98 | 5.495 | 5.495 | 5.2249999 | 4022 |
| 1730323560 | 5.499 | -0.1 | -1.79 | 5.618 | 5.618 | 5.499 | 4920 |
| 1730237160 | 5.599 | 0.02 | 0.30 | 5.589 | 5.599 | 5.422 | 6648 |
| 1730150760 | 5.582 | 0.08 | 1.49 | 5.5 | 5.584 | 5.476 | 3500 |
| 1729888020 | 5.5 | 0.07 | 1.33 | 5.44 | 5.5 | 5.44 | 3550 |
| 1729801560 | 5.428 | 0.09 | 1.65 | 5.363 | 5.428 | 5.363 | 5467 |
| 1729715160 | 5.34 | -0.05 | -0.95 | 5.408 | 5.408 | 5.34 | 2158 |
| 1729628760 | 5.391 | -0.01 | -0.26 | 5.402 | 5.402 | 5.331 | 8550 |
| 1729542360 | 5.405 | 0 | 0.07 | 5.39 | 5.413 | 5.376 | 3840 |
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
