Premium
Global X Adaptive Us Factor ETF (AUSF)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.42 | -3.25240494732 | 43.66 | 43.66 | 41.71 | 34232 | 42.53761295 | SP |
| 4 | -1.97 | -4.45600542864 | 44.21 | 45.31 | 41.71 | 28991 | 43.86718932 | SP |
| 12 | -0.27 | -0.635144671842 | 42.51 | 45.31 | 41.71 | 34446 | 43.37276272 | SP |
| 26 | 2.8 | 7.09939148073 | 39.44 | 45.31 | 39.2801 | 34634 | 42.22582621 | SP |
| 52 | 5.14 | 13.8544474394 | 37.1 | 45.31 | 36.38 | 29843 | 40.91662426 | SP |
| 156 | 11.36 | 36.7875647668 | 30.88 | 45.31 | 27.53 | 17260 | 36.77555506 | SP |
| 260 | 15.93 | 60.5473204105 | 26.31 | 45.31 | 14.7 | 17659 | 30.81706145 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 42.24 | 0.53 | 1.27 | 41.7 | 42.4617 | 41.7 | 13761 |
| 1734651000 | 41.71 | -0.22 | -0.53 | 42.1 | 42.32 | 41.71 | 29934 |
| 1734564600 | 41.933 | -1.1 | -2.55 | 43.1 | 43.1197 | 41.933 | 58869 |
| 1734478200 | 43.0313 | -0.31 | -0.72 | 43.27 | 43.2804 | 42.92 | 29928 |
| 1734391800 | 43.3426 | -0.17 | -0.40 | 43.48 | 43.66 | 43.261 | 32834 |
| 1734132600 | 43.5154 | -0.13 | -0.31 | 43.66 | 43.66 | 43.41 | 19596 |
| 1734046200 | 43.649 | -0.07 | -0.16 | 43.8 | 43.8 | 43.649 | 21286 |
| 1733959800 | 43.7171 | -0.05 | -0.11 | 43.95 | 43.95 | 43.66 | 23856 |
| 1733873400 | 43.7653 | -0.11 | -0.25 | 43.92 | 44.05 | 43.62 | 25415 |
| 1733787000 | 43.8754 | -0.35 | -0.80 | 44.22 | 44.36 | 43.8754 | 25024 |
| 1733527800 | 44.23 | -0.15 | -0.34 | 44.56 | 44.76 | 44.1001 | 14292 |
| 1733441400 | 44.38 | -0.11 | -0.25 | 44.49 | 44.6699 | 44.38 | 14083 |
| 1733355000 | 44.49 | -0.19 | -0.43 | 44.67 | 44.725 | 44.3663 | 47736 |
| 1733268600 | 44.68 | -0.12 | -0.27 | 44.88 | 44.88 | 44.55 | 37054 |
| 1733182200 | 44.8 | -0.15 | -0.33 | 45.08 | 45.08 | 44.68 | 35470 |
| 1732917840 | 44.95 | -0.14 | -0.31 | 45.03 | 45.31 | 44.945 | 13126 |
| 1732750200 | 45.09 | 0.21 | 0.47 | 45.02 | 45.09 | 44.8896 | 18067 |
| 1732663800 | 44.88 | -0.07 | -0.16 | 44.9 | 44.9 | 44.645 | 35973 |
| 1732577400 | 44.95 | 0.33 | 0.74 | 44.87 | 45.12 | 44.8652 | 26359 |
| 1732318200 | 44.62 | 0.55 | 1.25 | 44.21 | 44.7903 | 44.21 | 41919 |
| 1732231800 | 44.07 | 0.61 | 1.40 | 43.54 | 44.185 | 43.5356 | 23982 |
| 1732145400 | 43.46 | 0.16 | 0.37 | 43.32 | 43.46 | 43.18 | 36983 |
| 1732059000 | 43.3 | -0.21 | -0.48 | 43.3 | 43.4 | 43.09 | 33561 |
| 1731972600 | 43.51 | 0.13 | 0.30 | 43.4 | 43.6188 | 43.28 | 44692 |
| 1731713400 | 43.38 | -0.34 | -0.78 | 43.58 | 43.587 | 43.229549 | 26717 |
| 1731627000 | 43.72 | -0.23 | -0.52 | 43.99 | 43.99 | 43.54 | 30788 |
| 1731540600 | 43.95 | -0.05 | -0.11 | 44.05 | 44.1384 | 43.7 | 22024 |
| 1731454200 | 43.9965 | -0.3 | -0.69 | 44.26 | 44.2651 | 43.8446 | 115809 |
| 1731367800 | 44.3 | 0.29 | 0.66 | 44.25 | 44.55 | 42.1341 | 97624 |
| 1731108600 | 44.01 | -0.19 | -0.43 | 44.04 | 44.09 | 43.8513 | 27364 |
| 1731022200 | 44.2 | -0.21 | -0.47 | 44.17 | 44.21 | 43.93 | 42595 |
| 1730935800 | 44.41 | 1.51 | 3.52 | 44.13 | 44.42 | 43.92 | 51340 |
| 1730849400 | 42.9 | 0.35 | 0.82 | 42.54 | 42.91 | 42.5327 | 74780 |
| 1730763000 | 42.55 | -0.09 | -0.21 | 42.68 | 42.74 | 42.4286 | 25056 |
| 1730500200 | 42.64 | -0.16 | -0.37 | 42.78 | 42.88 | 42.53 | 61668 |
| 1730413800 | 42.8 | -0.26 | -0.60 | 42.95 | 42.95 | 42.69 | 14973 |
| 1730327400 | 43.06 | 0.07 | 0.16 | 42.96 | 43.2111 | 42.96 | 23043 |
| 1730241000 | 42.99 | -0.19 | -0.44 | 43.03 | 43.11 | 42.86 | 19981 |
| 1730154600 | 43.18 | 0.44 | 1.03 | 42.99 | 43.2299 | 42.99 | 17383 |
| 1729895400 | 42.74 | -0.28 | -0.65 | 43.29 | 43.29 | 42.71 | 9678 |
| 1729809000 | 43.02 | -0.07 | -0.16 | 43.19 | 43.19 | 42.94 | 32327 |
| 1729722600 | 43.09 | -0.13 | -0.30 | 43.05 | 43.16 | 42.9101 | 46588 |
| 1729636200 | 43.22 | -0.09 | -0.21 | 43.2 | 43.24 | 43.03 | 25973 |
| 1729549800 | 43.31 | -0.45 | -1.03 | 43.75 | 43.75 | 43.27 | 22318 |
| 1729290600 | 43.76 | 0 | 0.00 | 43.77 | 43.8 | 43.5061 | 11012 |
| 1729204200 | 43.76 | -0.01 | -0.02 | 43.71 | 43.78 | 43.6001 | 28054 |
| 1729117800 | 43.77 | 0.42 | 0.97 | 43.3 | 43.7985 | 43.3 | 16514 |
| 1729031400 | 43.35 | 0.1 | 0.23 | 43.27 | 43.92 | 43.2 | 23447 |
| 1728945000 | 43.25 | 0.28 | 0.65 | 43 | 43.25 | 42.86 | 5060 |
| 1728685800 | 42.97 | 0.47 | 1.11 | 42.54 | 42.99 | 42.54 | 14195 |
| 1728599400 | 42.5 | -0.23 | -0.54 | 42.57 | 42.5886 | 42.3483 | 46529 |
| 1728513000 | 42.73 | 0.34 | 0.80 | 42.27 | 42.76 | 42.22 | 32388 |
| 1728426600 | 42.39 | 0.07 | 0.17 | 42.29 | 42.43 | 42.1871 | 16866 |
| 1728340200 | 42.32 | -0.31 | -0.73 | 42.5 | 42.5 | 42.0997 | 75539 |
| 1728081000 | 42.63 | 0.36 | 0.85 | 42.5 | 42.63 | 42.3358 | 21544 |
| 1727994600 | 42.27 | -0.13 | -0.31 | 42.3 | 42.31 | 42 | 160431 |
| 1727908200 | 42.4 | -0.11 | -0.26 | 42.43 | 42.5 | 42.2963 | 42442 |
| 1727821800 | 42.51 | -0.19 | -0.44 | 42.7 | 42.7 | 42.31 | 25960 |
| 1727735400 | 42.7 | 0.16 | 0.38 | 42.58 | 42.7 | 42.43 | 22430 |
| 1727476200 | 42.54 | 0.12 | 0.28 | 42.51 | 42.7 | 42.48 | 11823 |
| 1727389800 | 42.42 | 0.35 | 0.83 | 42.26 | 42.42 | 42.25 | 79617 |
| 1727303400 | 42.07 | -0.33 | -0.78 | 42.49 | 42.49 | 42.0208 | 17622 |
| 1727217000 | 42.4 | -0.1 | -0.24 | 42.55 | 42.555 | 42.34 | 25464 |
| 1727130600 | 42.5 | 0.21 | 0.50 | 42.35 | 42.5 | 42.2934 | 14798 |
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
