Premium
Activepassive International Equity ETF (APIE)
AMEX
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 | 0.13 | 0.461483848065 | 28.17 | 28.88 | 28.02 | 83626 | 28.58500804 | SP |
| 4 | -0.6246 | -2.15940756311 | 28.9246 | 30.17 | 28.02 | 64749 | 29.1750436 | SP |
| 12 | -1.98 | -6.53896961691 | 30.28 | 30.9384 | 28.02 | 52327 | 29.35012435 | SP |
| 26 | -0.12 | -0.422237860662 | 28.42 | 31.3427 | 26.53 | 58378 | 29.0232036 | SP |
| 52 | 2.02 | 7.68645357686 | 26.28 | 31.3427 | 25.47 | 115586 | 28.17630068 | SP |
| 156 | 3.33 | 13.3360032038 | 24.97 | 31.3427 | 23.221 | 89199 | 27.64549279 | SP |
| 260 | 3.33 | 13.3360032038 | 24.97 | 31.3427 | 23.221 | 89199 | 27.64549279 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 28.3 | -0.42 | -1.45 | 28.58 | 28.7999 | 28.3 | 76026 |
| 1735255800 | 28.7163 | 0.12 | 0.41 | 28.6 | 28.73 | 28.4001 | 83057 |
| 1735077840 | 28.598 | 0.36 | 1.27 | 28.12 | 28.88 | 28.12 | 153413 |
| 1734996600 | 28.24 | -0.38 | -1.33 | 28.47 | 28.47 | 28.02 | 42969 |
| 1734737400 | 28.62 | 0.04 | 0.14 | 28.17 | 28.82 | 28.17 | 55064 |
| 1734651000 | 28.58 | -0.07 | -0.24 | 29.05 | 29.05 | 28.54 | 73676 |
| 1734564600 | 28.65 | -0.75 | -2.55 | 29.16 | 29.45 | 28.65 | 58288 |
| 1734478200 | 29.4 | 0.04 | 0.14 | 29.59 | 29.59 | 29.31 | 41640 |
| 1734391800 | 29.36 | -0.1 | -0.34 | 29.64 | 29.64 | 29.36 | 75860 |
| 1734132600 | 29.46 | -0.02 | -0.07 | 29.37 | 29.63 | 29.37 | 24003 |
| 1734046200 | 29.48 | -0.25 | -0.85 | 29.44 | 29.715 | 29.44 | 140577 |
| 1733959800 | 29.7339 | 0.18 | 0.62 | 29.9 | 29.9 | 29.57 | 57009 |
| 1733873400 | 29.55 | -0.43 | -1.45 | 29.69 | 29.779 | 29.55 | 55963 |
| 1733787000 | 29.9844 | 0.3 | 1.03 | 29.8 | 30.17 | 29.8 | 53560 |
| 1733527800 | 29.68 | 0 | 0.00 | 30.01 | 30.01 | 29.67 | 40045 |
| 1733441400 | 29.68 | 0.18 | 0.61 | 29.56 | 29.7999 | 29.56 | 61298 |
| 1733355000 | 29.5 | -0.02 | -0.07 | 29.43 | 29.6299 | 29.17 | 66810 |
| 1733268600 | 29.52 | 0.2 | 0.68 | 29.65 | 29.65 | 29.4201 | 69409 |
| 1733182200 | 29.32 | 0.17 | 0.58 | 29.43 | 29.43 | 29.14 | 44874 |
| 1732917840 | 29.15 | 0.24 | 0.85 | 28.9246 | 29.2 | 28.9246 | 32721 |
| 1732750200 | 28.9051 | 0.23 | 0.78 | 28.63 | 28.97 | 28.63 | 71877 |
| 1732663800 | 28.68 | -0.29 | -1.00 | 29.08 | 29.08 | 28.65 | 52405 |
| 1732577400 | 28.97 | -0.01 | -0.03 | 28.68 | 29.8299 | 28.68 | 56653 |
| 1732318200 | 28.98 | 0.18 | 0.62 | 28.88 | 29.085 | 28.71 | 84785 |
| 1732231800 | 28.8 | 0.14 | 0.49 | 28.47 | 28.81 | 28.47 | 53896 |
| 1732145400 | 28.6601 | -0.16 | -0.55 | 28.49 | 28.72 | 28.48 | 83322 |
| 1732059000 | 28.82 | 0.07 | 0.24 | 28.39 | 28.83 | 28.39 | 58211 |
| 1731972600 | 28.7522 | 0.22 | 0.78 | 28.62 | 28.8342 | 28.47 | 68671 |
| 1731713400 | 28.53 | -0.12 | -0.42 | 28.89 | 28.89 | 28.49 | 82977 |
| 1731627000 | 28.65 | -0.07 | -0.24 | 28.59 | 29.2086 | 28.59 | 51863 |
| 1731540600 | 28.72 | -0.18 | -0.62 | 28.66 | 28.79 | 28.4 | 67431 |
| 1731454200 | 28.9 | -0.53 | -1.80 | 29.23 | 29.23 | 28.69 | 49139 |
| 1731367800 | 29.43 | -0.06 | -0.20 | 29.41 | 29.46 | 29.32 | 34337 |
| 1731108600 | 29.49 | -0.46 | -1.54 | 29.47 | 29.49 | 29.35 | 49987 |
| 1731022200 | 29.95 | 0.57 | 1.94 | 29.8 | 29.95 | 29.798 | 33732 |
| 1730935800 | 29.38 | -0.44 | -1.48 | 29.4 | 29.93 | 29.2521 | 60121 |
| 1730849400 | 29.82 | 0.27 | 0.91 | 29.69 | 29.82 | 29.67 | 40862 |
| 1730763000 | 29.55 | 0.08 | 0.26 | 29.33 | 29.6925 | 29.33 | 32125 |
| 1730500200 | 29.4741 | 0.05 | 0.18 | 30.4 | 30.4 | 29.4741 | 22039 |
| 1730413800 | 29.42 | -0.16 | -0.54 | 29.51 | 29.905 | 29.1601 | 28314 |
| 1730327400 | 29.58 | -0.67 | -2.21 | 29.93 | 29.93 | 29.58 | 42600 |
| 1730241000 | 30.25 | 0.13 | 0.43 | 30.16 | 30.25 | 29.91 | 25432 |
| 1730154600 | 30.12 | 0.16 | 0.53 | 28.84 | 30.14 | 28.4553 | 51672 |
| 1729895400 | 29.96 | 0.01 | 0.03 | 30.14 | 30.15 | 29.85 | 35924 |
| 1729809000 | 29.95 | 0.11 | 0.37 | 30.01 | 30.01 | 29.7601 | 28429 |
| 1729722600 | 29.84 | -0.22 | -0.73 | 29.61 | 29.95 | 29.61 | 28432 |
| 1729636200 | 30.06 | -0.11 | -0.36 | 29.77 | 30.07 | 29.77 | 26030 |
| 1729549800 | 30.17 | -0.26 | -0.85 | 30.04 | 30.27 | 30.04 | 36175 |
| 1729290600 | 30.43 | 0.2 | 0.66 | 30.4 | 30.49 | 30.2506 | 31268 |
| 1729204200 | 30.23 | 0.2 | 0.67 | 29.03 | 30.282 | 29.03 | 42779 |
| 1729117800 | 30.03 | 0.11 | 0.35 | 29.88 | 30.13 | 29.88 | 59980 |
| 1729031400 | 29.925 | -0.59 | -1.92 | 30.2 | 30.2 | 29.9026 | 31491 |
| 1728945000 | 30.5119 | 0.12 | 0.40 | 30.37 | 30.55 | 30.37 | 33473 |
| 1728685800 | 30.39 | 0.09 | 0.30 | 29.96 | 30.51 | 29.66 | 40581 |
| 1728599400 | 30.3 | 0.06 | 0.20 | 29.88 | 30.3 | 29.84 | 27311 |
| 1728513000 | 30.24 | 0.02 | 0.07 | 30.09 | 30.63 | 30.09 | 48904 |
| 1728426600 | 30.22 | -0.44 | -1.44 | 30.23 | 30.27 | 30.1704 | 43053 |
| 1728340200 | 30.66 | 0.13 | 0.43 | 30.49 | 30.71 | 30.45 | 40283 |
| 1728081000 | 30.53 | 0.19 | 0.63 | 30.28 | 30.9384 | 30.28 | 48147 |
| 1727994600 | 30.34 | -0.33 | -1.07 | 30.42 | 30.4429 | 30.271 | 40900 |
| 1727908200 | 30.6685 | 0.15 | 0.49 | 30.32 | 30.68 | 30.32 | 35847 |
| 1727821800 | 30.52 | -0.22 | -0.72 | 30.44 | 30.5828 | 30.27 | 70388 |
| 1727735400 | 30.74 | -0.23 | -0.76 | 30.53 | 30.98 | 30.495 | 86492 |
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
