Premium
Brandes International ETF (BINV)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 3.45252774353 | 32.44 | 33.7 | 31.94 | 64585 | 32.36914122 | SP |
| 4 | 0.09 | 0.268897520167 | 33.47 | 33.7 | 28.9264 | 35069 | 31.94496701 | SP |
| 12 | 2.13 | 6.77696468342 | 31.43 | 34.63 | 28.9264 | 29316 | 32.68282652 | SP |
| 26 | 1.68 | 5.26976160602 | 31.88 | 34.63 | 28.9264 | 24690 | 31.74652965 | SP |
| 52 | 4.43 | 15.207689667 | 29.13 | 34.63 | 28.9264 | 22964 | 31.3932889 | SP |
| 156 | 8.36 | 33.1746031746 | 25.2 | 34.63 | 24.6596 | 22029 | 30.20242027 | SP |
| 260 | 8.36 | 33.1746031746 | 25.2 | 34.63 | 24.6596 | 22029 | 30.20242027 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 33.56 | 0.07 | 0.21 | 33.49 | 33.79 | 33.479999 | 18441 |
| 1745533800 | 33.49 | 0.2 | 0.60 | 33.2899 | 33.7 | 33.2899 | 11572 |
| 1745447400 | 33.2899 | 0.36 | 1.09 | 32.93 | 33.534999 | 32.93 | 18545 |
| 1745361000 | 32.93 | 0.76 | 2.36 | 32.17 | 33.1779 | 32.17 | 20266 |
| 1745274600 | 32.17 | -0.36 | -1.11 | 32.439999 | 32.5599 | 31.94 | 207955 |
| 1744929000 | 32.53 | 0.36 | 1.12 | 32.42 | 32.6999 | 32.2759 | 15397 |
| 1744842600 | 32.17 | -0.07 | -0.22 | 32.24 | 32.369999 | 31.95 | 76469 |
| 1744756200 | 32.24 | 0.31 | 0.97 | 31.93 | 32.3192 | 31.93 | 25976 |
| 1744669800 | 31.93 | 0.37 | 1.17 | 31.53 | 32.119799 | 31.53 | 26506 |
| 1744410600 | 31.56 | 0.98 | 3.20 | 30.58 | 31.56 | 30.58 | 19499 |
| 1744324200 | 30.58 | -1.21 | -3.81 | 30.79 | 31.02 | 30.23 | 40941 |
| 1744237800 | 31.79 | 2.34 | 7.95 | 29.45 | 31.79 | 28.9264 | 21061 |
| 1744151400 | 29.45 | -0.5 | -1.67 | 29.95 | 30.53 | 29.304 | 20530 |
| 1744065000 | 29.95 | -0.81 | -2.63 | 29.72 | 30.3861 | 29.6701 | 47918 |
| 1743805800 | 30.76 | -1.9 | -5.82 | 32.659999 | 32.659999 | 30.76 | 18801 |
| 1743719400 | 32.659999 | -0.41 | -1.24 | 33.009999 | 33.21 | 32.659999 | 39220 |
| 1743633000 | 33.069899 | 0.08 | 0.24 | 32.99 | 33.09 | 32.8444 | 12887 |
| 1743546600 | 32.99 | -0.05 | -0.15 | 33.04 | 33.08 | 32.805 | 12896 |
| 1743460200 | 33.04 | -0.3 | -0.90 | 32.82 | 33.119999 | 32.72 | 18952 |
| 1743201000 | 33.34 | -0.3 | -0.89 | 33.47 | 33.47 | 33.286 | 11349 |
| 1743114600 | 33.6399 | 0.04 | 0.12 | 33.57 | 33.7 | 33.531 | 24062 |
| 1743028200 | 33.6 | -0.26 | -0.77 | 33.86 | 33.86 | 33.485999 | 18204 |
| 1742941800 | 33.86 | 0.02 | 0.04 | 34.04 | 34.04 | 33.86 | 13820 |
| 1742855400 | 33.8448 | -0.14 | -0.40 | 33.95 | 33.95 | 33.76 | 14243 |
| 1742596200 | 33.98 | -0.18 | -0.53 | 33.89 | 34.01 | 33.89 | 47675 |
| 1742509800 | 34.16 | -0.47 | -1.36 | 34.63 | 34.63 | 34.05 | 48549 |
| 1742423400 | 34.63 | 0.08 | 0.23 | 34.53 | 34.63 | 34.428 | 32936 |
| 1742337000 | 34.55 | 0.07 | 0.20 | 34.52 | 34.55 | 34.36 | 18063 |
| 1742250600 | 34.48 | 0.45 | 1.32 | 34.13 | 34.5265 | 34.13 | 36164 |
| 1741991400 | 34.03 | 0.54 | 1.60 | 33.88 | 34.05 | 33.8472 | 42747 |
| 1741905000 | 33.4934 | -0.22 | -0.65 | 33.5 | 33.61 | 33.42 | 12242 |
| 1741818600 | 33.711 | -0.01 | -0.03 | 33.78 | 33.78 | 33.5696 | 15881 |
| 1741732200 | 33.7201 | -0.17 | -0.50 | 33.9 | 33.9 | 33.481099 | 26312 |
| 1741645800 | 33.89 | -0.64 | -1.85 | 34.08 | 34.16 | 33.6335 | 13206 |
| 1741390200 | 34.5299 | 0.37 | 1.08 | 34.16 | 34.53 | 34.16 | 21559 |
| 1741303800 | 34.16 | 0.09 | 0.26 | 34.04 | 34.335 | 34.04 | 32171 |
| 1741217400 | 34.07 | 0.96 | 2.89 | 33.59 | 34.08 | 33.59 | 14616 |
| 1741131000 | 33.112 | -0.25 | -0.74 | 32.88 | 33.33 | 32.5501 | 59992 |
| 1741044600 | 33.36 | 0.57 | 1.72 | 33.61 | 33.61 | 32.88 | 21626 |
| 1740785400 | 32.7948 | -0.15 | -0.45 | 32.799999 | 32.869999 | 32.57 | 13671 |
| 1740699000 | 32.9427 | -0.28 | -0.83 | 33.22 | 33.22 | 32.92 | 36439 |
| 1740612600 | 33.22 | 0.11 | 0.33 | 33.1114 | 33.38 | 33.1114 | 62703 |
| 1740526200 | 33.1114 | 0.35 | 1.07 | 33.09 | 33.14 | 32.9309 | 36831 |
| 1740439800 | 32.759999 | -0.02 | -0.06 | 32.9 | 32.9 | 32.68 | 34625 |
| 1740180600 | 32.78 | -0.16 | -0.49 | 32.979999 | 32.979999 | 32.67 | 18961 |
| 1740094200 | 32.939999 | 0.29 | 0.89 | 32.65 | 32.95 | 32.65 | 19505 |
| 1740007800 | 32.65 | -0.33 | -1.00 | 32.689999 | 32.75 | 32.566899 | 26361 |
| 1739921400 | 32.9802 | 0.11 | 0.34 | 33.02 | 33.02 | 32.9 | 19368 |
| 1739575800 | 32.869999 | 0.27 | 0.83 | 32.869999 | 32.97 | 32.831 | 18832 |
| 1739489400 | 32.6 | 0.41 | 1.27 | 32.35 | 32.6 | 32.35 | 27521 |
| 1739403000 | 32.189999 | 0.33 | 1.04 | 31.81 | 32.189999 | 31.81 | 23092 |
| 1739316600 | 31.8596 | 0.16 | 0.50 | 31.68 | 31.9099 | 31.68 | 19085 |
| 1739230200 | 31.7 | 0.18 | 0.59 | 31.67 | 31.7 | 31.6101 | 20631 |
| 1738971000 | 31.515 | -0.21 | -0.65 | 31.75 | 31.77 | 31.508 | 28513 |
| 1738884600 | 31.72 | 0.22 | 0.70 | 31.73 | 31.74 | 31.6442 | 25972 |
| 1738798200 | 31.5 | 0.35 | 1.14 | 31.1457 | 31.53 | 31.1457 | 46019 |
| 1738711800 | 31.1457 | 0.25 | 0.82 | 31.01 | 31.19 | 31.01 | 15968 |
| 1738625400 | 30.8911 | -0.27 | -0.87 | 30.65 | 30.96 | 30.575 | 13298 |
| 1738366200 | 31.1625 | -0.34 | -1.07 | 31.43 | 31.43 | 31.155 | 14146 |
| 1738279800 | 31.5 | 0.38 | 1.22 | 31.43 | 31.64 | 31.3509 | 18861 |
| 1738193400 | 31.1201 | -0.13 | -0.42 | 31.24 | 31.25 | 31.11 | 25397 |
| 1738107000 | 31.25 | 0.06 | 0.19 | 31.26 | 31.26 | 31.05 | 50808 |
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
