Premium
Activepassive International Equity ETF (APIE)
AMEX
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 | 1.69 | 4.54423232052 | 37.19 | 39.19 | 37.19 | 55433 | 38.58419958 | SP |
| 4 | 1.33 | 3.54194407457 | 37.55 | 39.19 | 37.08 | 51493 | 38.33151906 | SP |
| 12 | 4.01 | 11.4998566103 | 34.87 | 39.19 | 34 | 55981 | 37.38501853 | SP |
| 26 | 2.78 | 7.70083102493 | 36.1 | 39.19 | 34 | 56761 | 37.10827558 | SP |
| 52 | 6.36 | 19.557195572 | 32.52 | 39.19 | 30.1574 | 68832 | 35.31300344 | SP |
| 156 | 13.23 | 51.5789473684 | 25.65 | 39.19 | 23.221 | 80472 | 30.33997551 | SP |
| 260 | 13.91 | 55.7068482179 | 24.97 | 39.19 | 23.221 | 80957 | 30.10368139 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 38.88 | 0.45 | 1.18 | 38.28 | 38.88 | 38.28 | 26774 |
| 1781735400 | 38.428 | -0.27 | -0.70 | 38.64 | 39.0999 | 38.23 | 37220 |
| 1781649000 | 38.7 | -0.22 | -0.57 | 38.55 | 38.86 | 38.55 | 88981 |
| 1781562600 | 38.92 | 0.41 | 1.07 | 39.19 | 39.19 | 38.7901 | 39621 |
| 1781303400 | 38.508 | 0.18 | 0.46 | 38.255 | 38.59 | 38.08 | 59034 |
| 1781217000 | 38.33 | 1.14 | 3.05 | 37.19 | 38.34 | 37.19 | 52308 |
| 1781130600 | 37.195 | -0.74 | -1.94 | 37.69 | 37.84 | 37.195 | 24822 |
| 1781044200 | 37.93 | 0.26 | 0.69 | 38 | 38.21 | 37.08 | 60770 |
| 1780957800 | 37.67 | -0.02 | -0.05 | 38 | 38 | 37.67 | 38374 |
| 1780698600 | 37.69 | -1.1 | -2.84 | 38.49 | 38.49 | 37.5 | 48785 |
| 1780612200 | 38.79 | 0.4 | 1.05 | 38.26 | 38.8199 | 38.26 | 71081 |
| 1780525800 | 38.3882 | -0.59 | -1.51 | 38.45 | 38.63 | 38.3183 | 31035 |
| 1780439400 | 38.978 | 0.57 | 1.48 | 38.46 | 38.99 | 38.46 | 41966 |
| 1780353000 | 38.41 | 0.13 | 0.34 | 38.27 | 38.81 | 38.225 | 65224 |
| 1780093800 | 38.28 | -0.17 | -0.44 | 38.16 | 38.5596 | 38.16 | 28427 |
| 1780007400 | 38.448 | -0.04 | -0.11 | 37.89 | 38.49 | 37.89 | 25924 |
| 1779921000 | 38.49 | 0.02 | 0.05 | 38.24 | 38.5 | 38.24 | 56286 |
| 1779834600 | 38.47 | 0.63 | 1.66 | 38.67 | 38.67 | 38.2417 | 80765 |
| 1779489000 | 37.84 | -0.21 | -0.55 | 37.67 | 38.34 | 37.67 | 62073 |
| 1779402600 | 38.05 | 0.18 | 0.48 | 37.55 | 38.19 | 37.55 | 65674 |
| 1779316200 | 37.87 | 0.49 | 1.31 | 37.65 | 38 | 37.39 | 73039 |
| 1779229800 | 37.38 | -0.06 | -0.16 | 37.59 | 37.59 | 37.2 | 44243 |
| 1779143400 | 37.44 | 0.18 | 0.48 | 37.4 | 37.595 | 37.27 | 68451 |
| 1778884200 | 37.26 | -0.93 | -2.44 | 37.39 | 37.5999 | 37.26 | 53353 |
| 1778797800 | 38.19 | 0.12 | 0.32 | 37.98 | 38.38 | 37.93 | 94215 |
| 1778711400 | 38.0699 | 0.16 | 0.44 | 37.74 | 38.23 | 37.74 | 50868 |
| 1778625000 | 37.905 | -0.18 | -0.46 | 37.98 | 37.98 | 37.37 | 55527 |
| 1778538600 | 38.08 | -0.19 | -0.49 | 38.01 | 38.24 | 38.01 | 34336 |
| 1778279400 | 38.268 | 0.08 | 0.20 | 38.52 | 38.52 | 38.12 | 35590 |
| 1778193000 | 38.19 | -0.51 | -1.31 | 38.65 | 38.65 | 38.11 | 59164 |
| 1778106600 | 38.695 | 1.23 | 3.27 | 38.53 | 38.76 | 38.37 | 88467 |
| 1778020200 | 37.47 | 0.24 | 0.66 | 37.92 | 37.92 | 37.33 | 95313 |
| 1777933800 | 37.225 | -0.4 | -1.06 | 37.5 | 37.505 | 37.08 | 120004 |
| 1777674600 | 37.6222 | 0.01 | 0.02 | 37.47 | 37.83 | 37.47 | 55690 |
| 1777588200 | 37.615 | 0.77 | 2.08 | 37.14 | 37.615 | 37.1141 | 31352 |
| 1777501800 | 36.85 | -0.2 | -0.53 | 36.82 | 37.06 | 36.7913 | 41960 |
| 1777415400 | 37.045 | -0.4 | -1.06 | 37.19 | 37.215 | 36.94 | 43944 |
| 1777329000 | 37.44 | -0.09 | -0.24 | 37.46 | 37.87 | 37.3401 | 46668 |
| 1777069800 | 37.5302 | 0.47 | 1.27 | 37.4857 | 37.64 | 37.33 | 53398 |
| 1776983400 | 37.06 | -0.42 | -1.12 | 37.26 | 37.49 | 36.79 | 40307 |
| 1776897000 | 37.48 | 0.22 | 0.59 | 37.51 | 37.58 | 37.39 | 26436 |
| 1776810600 | 37.26 | -0.68 | -1.79 | 37.54 | 37.93 | 37.25 | 45936 |
| 1776724200 | 37.94 | -0.29 | -0.76 | 37.83 | 38.11 | 37.83 | 37114 |
| 1776465000 | 38.23 | 0.6 | 1.59 | 38 | 38.41 | 38 | 25734 |
| 1776378600 | 37.63 | -0.02 | -0.04 | 37.56 | 37.74 | 37.49 | 50598 |
| 1776292200 | 37.645 | -0.27 | -0.70 | 37.7 | 37.76 | 37.55 | 44696 |
| 1776205800 | 37.91 | 0.53 | 1.42 | 37.42 | 37.94 | 37.42 | 44715 |
| 1776119400 | 37.38 | 0.2 | 0.54 | 36.99 | 37.46 | 36.86 | 57286 |
| 1775860200 | 37.18 | 0.12 | 0.32 | 37.42 | 37.475 | 37.14 | 50444 |
| 1775773800 | 37.06 | -0.07 | -0.19 | 37.14 | 37.24 | 36.7302 | 74996 |
| 1775687400 | 37.13 | 1.46 | 4.08 | 37.01 | 37.31 | 36.9601 | 60193 |
| 1775601000 | 35.675 | 0.05 | 0.15 | 35.71 | 35.72 | 35.1268 | 98912 |
| 1775514600 | 35.62 | 0.04 | 0.11 | 35.62 | 35.79 | 35.54 | 44951 |
| 1775169000 | 35.58 | -0.12 | -0.34 | 34.84 | 35.63 | 34.84 | 66329 |
| 1775082600 | 35.7 | 0.45 | 1.28 | 35.62 | 36.03 | 35.62 | 49461 |
| 1774996200 | 35.25 | 1.12 | 3.28 | 34.67 | 35.27 | 34.61 | 73417 |
| 1774909800 | 34.132 | -0.11 | -0.32 | 34.68 | 34.68 | 34 | 70695 |
| 1774650600 | 34.24 | -0.3 | -0.87 | 34.36 | 34.54 | 34.23 | 88277 |
| 1774564200 | 34.54 | -0.84 | -2.37 | 34.87 | 35.17 | 34.54 | 72466 |
| 1774477800 | 35.38 | 0.48 | 1.38 | 35.33 | 35.63 | 35.295 | 50212 |
| 1774391400 | 34.9 | -0.03 | -0.09 | 34.41 | 35.08 | 34.41 | 66723 |
| 1774305000 | 34.93 | 0.72 | 2.10 | 34.85 | 35.3106 | 34.75 | 71170 |
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.
