Premium
Cambria Global Real Estate ETF (BLDG)
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 | -0.0396 | -0.158210147823 | 25.03 | 25.27 | 24.66 | 3763 | 24.99792485 | SP |
| 4 | 0.3504 | 1.42207792208 | 24.64 | 25.32 | 24.08 | 6725 | 24.8322258 | SP |
| 12 | -1.3296 | -5.05167173252 | 26.32 | 27.27 | 24.08 | 12515 | 26.29909628 | SP |
| 26 | -0.0096 | -0.0384 | 25 | 27.78 | 24.08 | 8370 | 26.14386148 | SP |
| 52 | 0.9904 | 4.12666666667 | 24 | 27.78 | 23.08 | 5619 | 25.71133038 | SP |
| 156 | -5.4996 | -18.037389308 | 30.49 | 32.09 | 21.5105 | 4812 | 25.8399283 | SP |
| 260 | -0.2237 | -0.887202002054 | 25.2141 | 34.02 | 21.5105 | 4317 | 27.04790075 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 24.9904 | 0.07 | 0.30 | 24.89 | 25.0098 | 24.89 | 1556 |
| 1738625400 | 24.9156 | -0.16 | -0.62 | 24.83 | 24.95 | 24.66 | 3750 |
| 1738366200 | 25.0707 | -0.04 | -0.17 | 25.1125 | 25.27 | 24.98 | 9985 |
| 1738279800 | 25.1125 | 0.37 | 1.48 | 24.78 | 25.215 | 24.78 | 1314 |
| 1738193400 | 24.7461 | -0.4 | -1.59 | 25.03 | 25.03 | 24.7461 | 2211 |
| 1738107000 | 25.145 | -0.15 | -0.57 | 25.2 | 25.32 | 25.08 | 6340 |
| 1738020600 | 25.29 | 0.25 | 1.00 | 25.07 | 25.29 | 25.07 | 2265 |
| 1737761400 | 25.0398 | 0.08 | 0.32 | 24.91 | 25.12 | 24.91 | 4574 |
| 1737675000 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 0 |
| 1737588600 | 24.96 | -0.24 | -0.96 | 25.09 | 25.18 | 24.95 | 4476 |
| 1737502200 | 25.2031 | 0.21 | 0.86 | 25 | 25.21 | 25 | 1356 |
| 1737156600 | 24.9887 | 0.06 | 0.26 | 24.99 | 25.0826 | 24.94 | 6287 |
| 1737070200 | 24.925 | 0.11 | 0.42 | 24.77 | 24.93 | 24.77 | 1303 |
| 1736983800 | 24.82 | 0.25 | 1.00 | 24.88 | 25.07 | 24.7952 | 5749 |
| 1736897400 | 24.5744 | 0.22 | 0.90 | 24.37 | 24.5744 | 24.37 | 13251 |
| 1736811000 | 24.355 | 0.04 | 0.16 | 24.08 | 24.355 | 24.08 | 2961 |
| 1736551800 | 24.3162 | -0.48 | -1.95 | 24.54 | 24.54 | 24.27 | 5899 |
| 1736379000 | 24.8 | -0.13 | -0.53 | 24.64 | 24.835 | 24.64 | 41045 |
| 1736292600 | 24.9319 | -0.2 | -0.79 | 25.14 | 25.3 | 24.89 | 2724 |
| 1736206200 | 25.1298 | -0.23 | -0.89 | 25.45 | 25.45 | 25.1298 | 20694 |
| 1735947000 | 25.3565 | 0.15 | 0.60 | 25.205 | 25.3798 | 25.205 | 2920 |
| 1735860600 | 25.205 | -0.04 | -0.14 | 25.42 | 25.42 | 25.11 | 4080 |
| 1735687800 | 25.241 | 0.2 | 0.80 | 25.1 | 25.25 | 25.1 | 5640 |
| 1735601400 | 25.04 | -0.1 | -0.40 | 25.02 | 25.05 | 24.865 | 5627 |
| 1735342200 | 25.14 | -0.14 | -0.54 | 25.15 | 25.25 | 25.1 | 1790 |
| 1735255800 | 25.276 | 0.13 | 0.51 | 25.03 | 25.276 | 25.03 | 1319 |
| 1735077840 | 25.1484 | 0.11 | 0.43 | 24.915 | 25.1484 | 24.915 | 1307 |
| 1734996600 | 25.04 | -0.02 | -0.08 | 25.12 | 25.12 | 24.86 | 5164 |
| 1734737400 | 25.06 | -0.15 | -0.60 | 24.83 | 25.2201 | 24.6601 | 9344 |
| 1734651000 | 25.2114 | -0.14 | -0.55 | 25.48 | 25.51 | 25.2114 | 6061 |
| 1734564600 | 25.35 | -1.09 | -4.12 | 26.39 | 26.45 | 25.35 | 4652 |
| 1734478200 | 26.4382 | -0.07 | -0.27 | 26.39 | 26.499 | 26.39 | 1227 |
| 1734391800 | 26.51 | -0.04 | -0.15 | 26.47 | 26.6117 | 26.47 | 5937 |
| 1734132600 | 26.55 | 0.12 | 0.45 | 26.465 | 26.55 | 26.325 | 11893 |
| 1734046200 | 26.43 | -0.02 | -0.09 | 26.4 | 26.53 | 26.4 | 1690 |
| 1733959800 | 26.4536 | -0.09 | -0.33 | 26.59 | 26.59 | 26.4101 | 8763 |
| 1733873400 | 26.54 | -0.31 | -1.15 | 26.72 | 26.75 | 26.54 | 2306 |
| 1733787000 | 26.85 | 0.1 | 0.37 | 26.72 | 26.93 | 26.72 | 3584 |
| 1733527800 | 26.75 | -0.11 | -0.41 | 26.76 | 26.81 | 26.6401 | 17475 |
| 1733441400 | 26.86 | 0.04 | 0.15 | 26.62 | 26.86 | 26.62 | 374508 |
| 1733355000 | 26.82 | 0.04 | 0.16 | 26.71 | 26.835 | 26.71 | 15180 |
| 1733268600 | 26.7767 | -0.02 | -0.09 | 26.83 | 26.9 | 26.745 | 957 |
| 1733182200 | 26.7996 | -0.29 | -1.09 | 26.96 | 26.96 | 26.78 | 6738 |
| 1732917840 | 27.0942 | 0.02 | 0.09 | 27.08 | 27.27 | 27.08 | 1849 |
| 1732750200 | 27.0694 | 0.11 | 0.41 | 27 | 27.2 | 27 | 2872 |
| 1732663800 | 26.96 | 0.12 | 0.44 | 26.78 | 26.98 | 26.74 | 8615 |
| 1732577400 | 26.8413 | 0.23 | 0.85 | 26.68 | 27 | 26.68 | 2980 |
| 1732318200 | 26.6163 | 0.12 | 0.44 | 26.44 | 26.67 | 26.44 | 3526 |
| 1732231800 | 26.5002 | 0.22 | 0.84 | 26.33 | 26.57 | 26.28 | 5263 |
| 1732145400 | 26.28 | -0.03 | -0.11 | 26.22 | 26.28 | 26.17 | 1783 |
| 1732059000 | 26.3101 | 0.15 | 0.59 | 26.09 | 26.3101 | 26.09 | 2103 |
| 1731972600 | 26.157 | 0.08 | 0.32 | 26.08 | 26.21 | 26.08 | 5546 |
| 1731713400 | 26.0742 | -0.01 | -0.04 | 26.03 | 26.12 | 26.03 | 957 |
| 1731627000 | 26.0856 | -0.18 | -0.70 | 26.21 | 26.2457 | 26.0856 | 1711 |
| 1731540600 | 26.27 | -0.05 | -0.18 | 26.32 | 26.39 | 26.22 | 2692 |
| 1731454200 | 26.3173 | -0.32 | -1.21 | 26.56 | 26.63 | 26.31 | 24163 |
| 1731367800 | 26.6401 | -0.07 | -0.27 | 26.75 | 26.88 | 26.6401 | 7465 |
| 1731108600 | 26.7119 | 0.07 | 0.27 | 26.56 | 26.7119 | 26.56 | 1819 |
| 1731022200 | 26.6395 | 0.16 | 0.60 | 26.34 | 26.6395 | 26.34 | 7425 |
| 1730935800 | 26.48 | 0.06 | 0.24 | 26.52 | 26.52 | 26.4 | 3301 |
| 1730849400 | 26.4161 | 0.23 | 0.86 | 26.18 | 26.4161 | 26.18 | 5627 |
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
