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 | -1.73 | -2.12765957447 | 81.31 | 83.76 | 77.45 | 549613 | 80.43252676 | SP |
| 4 | -2.67 | -3.2462006079 | 82.25 | 90.45 | 77.45 | 453187 | 83.26307156 | SP |
| 12 | -8.63 | -9.78347126176 | 88.21 | 91.2486 | 77.45 | 470720 | 85.11184864 | SP |
| 26 | 13.04 | 19.597234746 | 66.54 | 91.2486 | 65.45 | 351989 | 82.32005535 | SP |
| 52 | 29.77 | 59.7671150371 | 49.81 | 91.2486 | 49.27 | 248001 | 75.49876997 | SP |
| 156 | 47.54 | 148.377028714 | 32.04 | 91.2486 | 23.29 | 101056 | 69.77080232 | SP |
| 260 | 61.07 | 329.929767693 | 18.51 | 91.2486 | 14.12 | 66765 | 65.33062302 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 79.58 | 1.13 | 1.44 | 78.55 | 80.34 | 78.16 | 585187 |
| 1741645800 | 78.45 | -3.71 | -4.52 | 80.95 | 80.95 | 77.45 | 930597 |
| 1741390200 | 82.16 | 0.41 | 0.50 | 82.24 | 82.61 | 79.19 | 631295 |
| 1741303800 | 81.75 | -1.53 | -1.84 | 82.81 | 83.76 | 81.31 | 294738 |
| 1741217400 | 83.28 | 2.42 | 2.99 | 81.31 | 83.4 | 81.03 | 299937 |
| 1741131000 | 80.86 | -0.84 | -1.03 | 81 | 82.2 | 78.97 | 397303 |
| 1741044600 | 81.7 | -1.08 | -1.30 | 84.09 | 85.1 | 81.22 | 323556 |
| 1740785400 | 82.78 | 0.89 | 1.09 | 80.88 | 82.99 | 80.33 | 246116 |
| 1740699000 | 81.89 | -3.04 | -3.58 | 84.76 | 85.07 | 81.66 | 357629 |
| 1740612600 | 84.93 | 0.74 | 0.88 | 84.5 | 85.69 | 84.3 | 209316 |
| 1740526200 | 84.19 | -1.53 | -1.78 | 86.04 | 86.2225 | 82.8 | 621301 |
| 1740439800 | 85.72 | -1.1 | -1.27 | 86.95 | 88.2 | 84.95 | 458942 |
| 1740180600 | 86.82 | -0.3 | -0.34 | 89.67 | 90.45 | 86.6 | 889342 |
| 1740094200 | 87.12 | 1.54 | 1.80 | 86.09 | 87.48 | 84.79 | 295147 |
| 1740007800 | 85.58 | 0.29 | 0.34 | 84.91 | 86.8 | 84.91 | 307800 |
| 1739921400 | 85.29 | -0.22 | -0.26 | 83.555 | 85.7 | 83.03 | 702603 |
| 1739575800 | 85.51 | 0.04 | 0.05 | 85.58 | 85.91 | 84.7433 | 246797 |
| 1739489400 | 85.47 | 1.75 | 2.09 | 83.81 | 85.64 | 83.5001 | 244222 |
| 1739403000 | 83.72 | 0.54 | 0.65 | 82.25 | 84.77 | 81.83 | 565917 |
| 1739316600 | 83.18 | -2.8 | -3.26 | 85.34 | 85.395 | 82.8 | 540292 |
| 1739230200 | 85.98 | 0.73 | 0.86 | 85.55 | 87.07 | 85.5302 | 213444 |
| 1738971000 | 85.25 | -2.73 | -3.10 | 88.09 | 88.1 | 84.64 | 459213 |
| 1738884600 | 87.98 | 2.39 | 2.79 | 86 | 88 | 85.795 | 673943 |
| 1738798200 | 85.59 | -0.71 | -0.82 | 86.27 | 86.73 | 85.3064 | 138077 |
| 1738711800 | 86.3 | 1.32 | 1.55 | 85.38 | 86.92 | 85.275 | 204087 |
| 1738625400 | 84.98 | -1.5 | -1.73 | 84.5 | 85.31 | 83.1 | 489753 |
| 1738366200 | 86.48 | -1.61 | -1.83 | 88.36 | 88.36 | 86.305 | 384049 |
| 1738279800 | 88.09 | 1.62 | 1.87 | 87.54 | 89.2 | 87.272 | 713255 |
| 1738193400 | 86.47 | 2.6 | 3.10 | 84.16 | 86.48 | 83.4953 | 326940 |
| 1738107000 | 83.87 | 0.04 | 0.05 | 84.06 | 84.235 | 81.93 | 322075 |
| 1738020600 | 83.83 | -2.25 | -2.61 | 84.83 | 84.83 | 82.83 | 440293 |
| 1737761400 | 86.08 | -1.4 | -1.60 | 87.12 | 88 | 85.41 | 308523 |
| 1737675000 | 87.48 | 0 | 0.00 | 87.48 | 87.48 | 87.48 | 0 |
| 1737588600 | 87.48 | 0.22 | 0.25 | 87.62 | 88.2496 | 86.68 | 341917 |
| 1737502200 | 87.26 | 2.43 | 2.86 | 85.41 | 87.38 | 84.41 | 618069 |
| 1737156600 | 84.83 | -1.93 | -2.22 | 87 | 87 | 84.14 | 461398 |
| 1737070200 | 86.76 | -1.66 | -1.88 | 88.52 | 88.6 | 86.5001 | 491657 |
| 1736983800 | 88.42 | 0.86 | 0.98 | 89.15 | 89.3 | 87.3325 | 483617 |
| 1736897400 | 87.56 | 2.23 | 2.61 | 86.29 | 88.37 | 86 | 470640 |
| 1736811000 | 85.33 | -3.19 | -3.60 | 87.89 | 87.9 | 84.93 | 718246 |
| 1736551800 | 88.52 | 0.64 | 0.73 | 89 | 89.46 | 87.02 | 462049 |
| 1736379000 | 87.88 | -1.41 | -1.58 | 89.19 | 89.26 | 86.82 | 636877 |
| 1736292600 | 89.29 | 0.71 | 0.80 | 89.6 | 91.2486 | 88.37 | 503260 |
| 1736206200 | 88.58 | 0.37 | 0.42 | 89.75 | 90.66 | 88.43 | 1188580 |
| 1735947000 | 88.21 | 0.74 | 0.85 | 88.74 | 88.74 | 86.2984 | 530676 |
| 1735860600 | 87.47 | 4.8 | 5.81 | 83.29 | 87.58 | 83.11 | 993874 |
| 1735687800 | 82.67 | -0.35 | -0.42 | 83.28 | 83.64 | 82.49 | 201207 |
| 1735601400 | 83.02 | -1.99 | -2.34 | 83.94 | 83.94 | 82.4 | 392805 |
| 1735342200 | 85.01 | -0.07 | -0.08 | 85.27 | 85.27 | 83.945 | 371782 |
| 1735255800 | 85.08 | 0.12 | 0.14 | 84.97 | 85.78 | 84.2673 | 238629 |
| 1735077840 | 84.96 | 1.1 | 1.31 | 84.29 | 84.97 | 83.89 | 223209 |
| 1734996600 | 83.86 | 1.63 | 1.98 | 84.12 | 84.12 | 82.31 | 417069 |
| 1734737400 | 82.23 | 1.27 | 1.57 | 79.98 | 83.01 | 79.87 | 487331 |
| 1734651000 | 80.96 | -1.42 | -1.72 | 83.79 | 84.26 | 80.87 | 437145 |
| 1734564600 | 82.38 | -5.39 | -6.14 | 88.21 | 88.35 | 81.91 | 719690 |
| 1734478200 | 87.77 | -0.51 | -0.58 | 88.48 | 88.48 | 86.86 | 431950 |
| 1734391800 | 88.28 | 1.85 | 2.14 | 87.12 | 89.82 | 86.98 | 692146 |
| 1734132600 | 86.43 | -0.14 | -0.16 | 87.18 | 87.18 | 85.51 | 428198 |
| 1734046200 | 86.57 | -0.62 | -0.71 | 87.2 | 87.9 | 86.38 | 437196 |
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
