Premium
Brandes International ETF (BINV)
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 | 0.84 | 2.64067903175 | 31.81 | 33.02 | 31.81 | 22203 | 32.63356078 | SP |
| 4 | 1.93 | 6.28255208333 | 30.72 | 33.02 | 30.575 | 23415 | 31.60235303 | SP |
| 12 | 2.37 | 7.82694848085 | 30.28 | 33.02 | 29.1417 | 22018 | 30.66475406 | SP |
| 26 | 1.32 | 4.21321417172 | 31.33 | 33.16 | 29.1417 | 19902 | 31.21915497 | SP |
| 52 | 4.13 | 14.4810659187 | 28.52 | 33.16 | 28.28 | 20771 | 30.60802039 | SP |
| 156 | 7.45 | 29.5634920635 | 25.2 | 33.16 | 24.6596 | 20813 | 29.67328089 | SP |
| 260 | 7.45 | 29.5634920635 | 25.2 | 33.16 | 24.6596 | 20813 | 29.67328089 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738020600 | 31.1911 | 0.2 | 0.64 | 31.13 | 31.1911 | 31.09 | 8500 |
| 1737761400 | 30.993 | 0.39 | 1.28 | 30.8498 | 31.06 | 30.8498 | 27744 |
| 1737675000 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1737588600 | 30.6 | -0.16 | -0.50 | 30.72 | 30.72 | 30.59 | 19087 |
| 1737502200 | 30.755 | 0.55 | 1.83 | 30.55 | 30.7747 | 30.54 | 16829 |
| 1737156600 | 30.2015 | 0.15 | 0.50 | 30.05 | 30.33 | 30.05 | 10737 |
| 1737070200 | 30.05 | 0.21 | 0.70 | 29.84 | 30.09 | 29.84 | 51186 |
| 1736983800 | 29.84 | 0.42 | 1.41 | 29.424 | 29.91 | 29.424 | 48332 |
| 1736897400 | 29.424 | 0.06 | 0.22 | 29.36 | 29.45 | 29.3 | 19044 |
| 1736811000 | 29.36 | -0.04 | -0.14 | 29.22 | 29.36 | 29.1417 | 20369 |
| 1736551800 | 29.4 | -0.45 | -1.51 | 29.85 | 29.85 | 29.31 | 20984 |
| 1736379000 | 29.85 | -0.22 | -0.73 | 29.83 | 29.85 | 29.7363 | 14323 |
| 1736292600 | 30.0701 | 0.04 | 0.13 | 30.23 | 30.23 | 30.0101 | 72273 |
| 1736206200 | 30.03 | 0.38 | 1.27 | 29.895 | 30.1694 | 29.895 | 18074 |
| 1735947000 | 29.6543 | -0.06 | -0.21 | 29.73 | 29.73 | 29.5865 | 12169 |
| 1735860600 | 29.7177 | -0.11 | -0.38 | 29.85 | 29.85 | 29.63 | 12923 |
| 1735687800 | 29.8302 | 0.01 | 0.02 | 30.2 | 30.2 | 29.78 | 9945 |
| 1735601400 | 29.825 | -0.34 | -1.12 | 29.87 | 29.8999 | 29.66 | 26016 |
| 1735342200 | 30.1625 | -0.12 | -0.40 | 30.13 | 30.24 | 30.0761 | 33447 |
| 1735255800 | 30.2825 | 0.14 | 0.45 | 30.12 | 30.32 | 30.12 | 19982 |
| 1735077840 | 30.1457 | 0.22 | 0.72 | 30.16 | 30.16 | 30.04 | 10254 |
| 1734996600 | 29.9303 | 0.12 | 0.39 | 29.83 | 29.9303 | 29.7074 | 16802 |
| 1734737400 | 29.8148 | 0.08 | 0.27 | 29.61 | 29.9591 | 29.61 | 21714 |
| 1734651000 | 29.7358 | -0.01 | -0.05 | 29.75 | 29.83 | 29.7133 | 28909 |
| 1734564600 | 29.75 | -0.66 | -2.16 | 30.4053 | 30.49 | 29.7182 | 35846 |
| 1734478200 | 30.4053 | -0.02 | -0.08 | 30.4286 | 30.4921 | 30.32 | 14122 |
| 1734391800 | 30.4286 | -0.23 | -0.74 | 30.54 | 30.58 | 30.4286 | 25307 |
| 1734132600 | 30.6553 | -0.05 | -0.18 | 30.7096 | 30.71 | 30.6147 | 16493 |
| 1734046200 | 30.7096 | -0.23 | -0.74 | 30.81 | 30.86 | 30.7096 | 21077 |
| 1733959800 | 30.94 | 0.11 | 0.36 | 30.95 | 30.98 | 30.7674 | 16176 |
| 1733873400 | 30.8279 | -0.26 | -0.84 | 31.06 | 31.06 | 30.7807 | 14569 |
| 1733787000 | 31.089 | 0.22 | 0.73 | 31.2 | 31.2885 | 31.089 | 13997 |
| 1733527800 | 30.8649 | 0.08 | 0.26 | 31.06 | 31.06 | 30.78 | 14431 |
| 1733441400 | 30.785 | 0.26 | 0.85 | 30.68 | 30.8015 | 30.68 | 12157 |
| 1733355000 | 30.5251 | -0.13 | -0.44 | 30.51 | 30.61 | 30.4715 | 15218 |
| 1733268600 | 30.66 | 0.16 | 0.52 | 30.5001 | 30.7292 | 30.5001 | 22068 |
| 1733182200 | 30.5001 | -0 | -0.01 | 30.415 | 30.51 | 30.3 | 14074 |
| 1732917840 | 30.5024 | 0.15 | 0.50 | 30.3509 | 30.5024 | 30.3284 | 10825 |
| 1732750200 | 30.3509 | 0.07 | 0.23 | 30.28 | 30.45 | 30.28 | 14893 |
| 1732663800 | 30.28 | -0.22 | -0.72 | 30.5 | 30.5 | 30.2102 | 20323 |
| 1732577400 | 30.5 | 0.19 | 0.63 | 30.3096 | 30.52 | 30.3096 | 16025 |
| 1732318200 | 30.3096 | 0.02 | 0.07 | 30.17 | 30.38 | 30.17 | 13959 |
| 1732231800 | 30.2898 | -0.03 | -0.08 | 30.27 | 30.31 | 30.17 | 15103 |
| 1732145400 | 30.3149 | -0.11 | -0.36 | 30.425 | 30.425 | 30.2315 | 16501 |
| 1732059000 | 30.425 | -0.26 | -0.84 | 30.33 | 30.45 | 30.1861 | 15561 |
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
