Premium
Global X MSCI Argentina (ARGT)
AMEX
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 | -3.18 | -3.6476256022 | 87.18 | 89.82 | 80.87 | 541826 | 85.15776654 | SP |
| 4 | 2.42 | 2.9664133366 | 81.58 | 89.82 | 80.68 | 444700 | 84.40999714 | SP |
| 12 | 15.81 | 23.1852177739 | 68.19 | 89.82 | 65.795 | 279508 | 79.63761288 | SP |
| 26 | 25.86 | 44.4788441692 | 58.14 | 89.82 | 51.09 | 195225 | 73.60500591 | SP |
| 52 | 31.71 | 60.6425702811 | 52.29 | 89.82 | 48.47 | 163611 | 67.21272681 | SP |
| 156 | 54.85 | 188.164665523 | 29.15 | 89.82 | 23.29 | 68314 | 62.28308038 | SP |
| 260 | 58.33 | 227.23022984 | 25.67 | 89.82 | 14.12 | 48954 | 56.07205893 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 82.23 | 1.27 | 1.57 | 80.76 | 83.01 | 79.68 | 538321 |
| 1734651000 | 80.96 | -1.42 | -1.72 | 83.96 | 84.26 | 80.87 | 451626 |
| 1734564600 | 82.38 | -5.39 | -6.14 | 88.21 | 88.35 | 81.91 | 723076 |
| 1734478200 | 87.77 | -0.51 | -0.58 | 88.48 | 88.48 | 86.86 | 437698 |
| 1734391800 | 88.28 | 1.85 | 2.14 | 87.12 | 89.82 | 86.8 | 695452 |
| 1734132600 | 86.43 | -0.14 | -0.16 | 87.18 | 87.23 | 85.51 | 433026 |
| 1734046200 | 86.57 | -0.62 | -0.71 | 87.3 | 87.9 | 86.38 | 458273 |
| 1733959800 | 87.19 | 3.44 | 4.11 | 84.56 | 87.3499 | 83.51 | 440544 |
| 1733873400 | 83.75 | -0.38 | -0.45 | 84.62 | 85.34 | 83.03 | 270959 |
| 1733787000 | 84.13 | 0.06 | 0.07 | 84.79 | 86.749 | 83.93 | 877624 |
| 1733527800 | 84.07 | 0.15 | 0.18 | 84.25 | 84.25 | 83.0373 | 200101 |
| 1733441400 | 83.92 | 1.25 | 1.51 | 82.86 | 84.39 | 82.4 | 289180 |
| 1733355000 | 82.67 | -1.25 | -1.49 | 84.33 | 84.33 | 82.02 | 442293 |
| 1733268600 | 83.92 | -0.06 | -0.07 | 84.58 | 85.05 | 83.52 | 399575 |
| 1733182200 | 83.98 | 0.46 | 0.55 | 83.9 | 84.39 | 83.33 | 423278 |
| 1732917840 | 83.52 | 0.69 | 0.83 | 82.63 | 83.5894 | 81.82 | 172311 |
| 1732750200 | 82.83 | -1.04 | -1.24 | 84.47 | 84.63 | 82.5 | 333502 |
| 1732663800 | 83.87 | 0.7 | 0.84 | 83.25 | 84.86 | 82.6438 | 459706 |
| 1732577400 | 83.17 | 0.49 | 0.59 | 83.73 | 84.43 | 82.26 | 664434 |
| 1732318200 | 82.68 | 1.21 | 1.49 | 81.58 | 83.44 | 80.68 | 415148 |
| 1732231800 | 81.47 | -0.03 | -0.04 | 82.16 | 82.16 | 80.5 | 393304 |
| 1732145400 | 81.5 | 0.96 | 1.19 | 81.04 | 81.5 | 79.93 | 326032 |
| 1732059000 | 80.54 | -0.49 | -0.60 | 80.91 | 80.99 | 79.38 | 327243 |
| 1731972600 | 81.03 | 3 | 3.84 | 78.57 | 81.81 | 78.04 | 596671 |
| 1731713400 | 78.03 | 0.75 | 0.97 | 77.89 | 79.32 | 77.2101 | 411953 |
| 1731627000 | 77.28 | 0.9 | 1.18 | 76.9 | 77.655 | 75.92 | 163092 |
| 1731540600 | 76.38 | 0.9 | 1.19 | 76 | 76.6699 | 75.43 | 222594 |
| 1731454200 | 75.48 | 0.68 | 0.91 | 75.19 | 75.84 | 74.0537 | 243934 |
| 1731367800 | 74.8 | 0.5 | 0.67 | 74.31 | 75.2099 | 73 | 274237 |
| 1731108600 | 74.3 | -0.24 | -0.32 | 74.75 | 75.5 | 73.2 | 209392 |
| 1731022200 | 74.54 | -2.01 | -2.63 | 76.03 | 76.03 | 73.5145 | 664204 |
| 1730935800 | 76.55 | 2.2 | 2.96 | 74.85 | 77.2097 | 73.81 | 526770 |
| 1730849400 | 74.35 | 0.76 | 1.03 | 74.16 | 74.5368 | 73.2245 | 92724 |
| 1730763000 | 73.59 | 0.69 | 0.95 | 73.32 | 74.59 | 72.9 | 90907 |
| 1730500200 | 72.9 | -0.01 | -0.01 | 73.53 | 74.59 | 72.73 | 398630 |
| 1730413800 | 72.91 | 0.28 | 0.39 | 72.48 | 73.205 | 71.76 | 167882 |
| 1730327400 | 72.63 | -0.71 | -0.97 | 72.83 | 73.64 | 72.01 | 140750 |
| 1730241000 | 73.34 | -0.83 | -1.12 | 74.17 | 74.7699 | 73.115 | 109516 |
| 1730154600 | 74.17 | 0.25 | 0.34 | 74.14 | 75 | 73.84 | 150411 |
| 1729895400 | 73.92 | 0.81 | 1.11 | 73.53 | 74.22 | 72.7632 | 174554 |
| 1729809000 | 73.11 | 2.33 | 3.29 | 70.9 | 73.1999 | 70.9 | 247051 |
| 1729722600 | 70.78 | -0.89 | -1.24 | 71.35 | 71.495 | 70.0601 | 112950 |
| 1729636200 | 71.67 | -0.18 | -0.25 | 71.8 | 72.2485 | 71.3801 | 90520 |
| 1729549800 | 71.85 | 0.14 | 0.20 | 71.31 | 71.98 | 71.0001 | 87107 |
| 1729290600 | 71.71 | 0.91 | 1.29 | 71.37 | 71.71 | 70.5 | 111133 |
| 1729204200 | 70.8 | 0.6 | 0.85 | 70.22 | 71.2003 | 70 | 69758 |
| 1729117800 | 70.2 | -0.81 | -1.14 | 71.35 | 71.644308 | 69.95 | 59415 |
| 1729031400 | 71.01 | -0.1 | -0.14 | 70.69 | 71.1533 | 70 | 128316 |
| 1728945000 | 71.11 | -0.33 | -0.46 | 71.29 | 72.17 | 70.58 | 183797 |
| 1728685800 | 71.44 | 1.19 | 1.69 | 70.12 | 71.57 | 69.8912 | 143040 |
| 1728599400 | 70.25 | 1.08 | 1.56 | 69.27 | 70.42 | 68.5608 | 94926 |
| 1728513000 | 69.17 | 2.05 | 3.05 | 66.87 | 69.1997 | 66.849999 | 192063 |
| 1728426600 | 67.12 | 0.96 | 1.45 | 66.29 | 67.12 | 65.8999 | 89877 |
| 1728340200 | 66.16 | -1.01 | -1.50 | 67.48 | 67.48 | 65.795 | 202691 |
| 1728081000 | 67.17 | 0.1 | 0.15 | 67.48 | 67.48 | 66.8626 | 103133 |
| 1727994600 | 67.069999 | 0.78 | 1.18 | 65.5 | 67.069999 | 65.45 | 92448 |
| 1727908200 | 66.29 | -0.84 | -1.25 | 67.43 | 67.43 | 66.05 | 70859 |
| 1727821800 | 67.13 | 0.83 | 1.25 | 66.5 | 67.48 | 65.73 | 87793 |
| 1727735400 | 66.3 | -1.32 | -1.95 | 67.32 | 67.4851 | 65.81 | 141721 |
| 1727476200 | 67.62 | -0.3 | -0.44 | 68.19 | 68.4599 | 67.27 | 147655 |
| 1727389800 | 67.92 | -0.09 | -0.13 | 69.15 | 69.15 | 67.76 | 139699 |
| 1727303400 | 68.01 | -0.77 | -1.12 | 68.53 | 69.5782 | 67.9 | 159048 |
| 1727217000 | 68.78 | 0.15 | 0.22 | 69.58 | 69.58 | 68.48 | 75124 |
| 1727130600 | 68.63 | -0.76 | -1.10 | 69.82 | 69.82 | 68.22 | 133140 |
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
