Premium
Brandes US Small Mid Cap Value ETF (BSMC)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 2.33584220088 | 38.53 | 39.6 | 38.4901 | 11919 | 38.98025165 | SP |
| 4 | 1.47 | 3.87249736565 | 37.96 | 39.6 | 37.71 | 12430 | 38.46396381 | SP |
| 12 | 2.33 | 6.28032345013 | 37.1 | 39.65 | 36.69 | 11482 | 38.00146358 | SP |
| 26 | 4.63 | 13.3045977011 | 34.8 | 39.65 | 33.71 | 15346 | 37.07457264 | SP |
| 52 | 7.33 | 22.8348909657 | 32.1 | 39.65 | 30.72 | 14007 | 35.48357601 | SP |
| 156 | 14.4035 | 57.5529938265 | 25.0265 | 39.65 | 24.17 | 12435 | 31.77013726 | SP |
| 260 | 14.4035 | 57.5529938265 | 25.0265 | 39.65 | 24.17 | 12435 | 31.77013726 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 39.43 | 0.15 | 0.39 | 39.38 | 39.535 | 39.25 | 11974 |
| 1782945000 | 39.2775 | 0.32 | 0.83 | 38.93 | 39.6 | 38.93 | 8550 |
| 1782858600 | 38.9557 | 0 | 0.01 | 38.87 | 38.99 | 38.68 | 8146 |
| 1782772200 | 38.9534 | -0.16 | -0.40 | 39.06 | 39.06 | 38.78 | 14121 |
| 1782513000 | 39.11 | 0.52 | 1.35 | 38.54 | 39.11 | 38.54 | 17809 |
| 1782426600 | 38.5907 | 0.17 | 0.44 | 38.53 | 38.99 | 38.4901 | 10969 |
| 1782340200 | 38.42 | 0.42 | 1.12 | 37.98 | 38.591 | 37.98 | 7800 |
| 1782253800 | 37.9951 | 0.17 | 0.45 | 37.77 | 38.14 | 37.77 | 30401 |
| 1782167400 | 37.8248 | -0.12 | -0.33 | 37.85 | 38.12 | 37.71 | 18301 |
| 1781821800 | 37.9483 | 0.08 | 0.22 | 38.1 | 38.1 | 37.8601 | 8565 |
| 1781735400 | 37.8634 | -0.74 | -1.93 | 38.55 | 38.7 | 37.8141 | 8935 |
| 1781649000 | 38.6066 | -0.24 | -0.61 | 38.84 | 38.84 | 38.6066 | 11230 |
| 1781562600 | 38.8453 | -0.16 | -0.42 | 39.135 | 39.15 | 38.8453 | 19479 |
| 1781303400 | 39.0082 | 0.34 | 0.89 | 38.65 | 39.0299 | 38.65 | 8017 |
| 1781217000 | 38.6644 | 0.59 | 1.56 | 38.28 | 38.77 | 38.17 | 8489 |
| 1781130600 | 38.0701 | -0.43 | -1.11 | 38.33 | 38.72 | 38.0701 | 3923 |
| 1781044200 | 38.4966 | 0.32 | 0.84 | 38.28 | 38.66 | 38.09 | 21472 |
| 1780957800 | 38.1776 | 0.19 | 0.50 | 38.18 | 38.35 | 38.15 | 4227 |
| 1780698600 | 37.9882 | -0.28 | -0.74 | 38.26 | 38.3001 | 37.9882 | 9769 |
| 1780612200 | 38.2709 | 0.42 | 1.10 | 37.96 | 38.41 | 37.96 | 15970 |
| 1780525800 | 37.855 | -0.18 | -0.46 | 37.95 | 38.1 | 37.78 | 9291 |
| 1780439400 | 38.03 | 0.16 | 0.43 | 37.77 | 38.06 | 37.77 | 12458 |
| 1780353000 | 37.8677 | 0.06 | 0.16 | 37.82 | 39.65 | 37.62 | 12906 |
| 1780093800 | 37.8058 | -0.05 | -0.14 | 37.95 | 37.95 | 37.79 | 6695 |
| 1780007400 | 37.86 | -0.04 | -0.11 | 37.8 | 37.98 | 37.8 | 8265 |
| 1779921000 | 37.9 | -0.18 | -0.46 | 38.09 | 38.315 | 37.87 | 6570 |
| 1779834600 | 38.0766 | 0.19 | 0.51 | 38.035 | 38.1 | 37.9683 | 10107 |
| 1779489000 | 37.8829 | 0.24 | 0.64 | 37.745 | 37.97 | 37.745 | 4160 |
| 1779402600 | 37.6432 | -0.02 | -0.04 | 37.47 | 37.68 | 37.33 | 28943 |
| 1779316200 | 37.6589 | 0.53 | 1.43 | 37.28 | 37.76 | 37.28 | 8216 |
| 1779229800 | 37.128 | -0.11 | -0.30 | 37.06 | 37.28 | 37.06 | 9615 |
| 1779143400 | 37.24 | 0.52 | 1.41 | 36.69 | 37.28 | 36.69 | 10270 |
| 1778884200 | 36.7233 | -0.46 | -1.24 | 36.96 | 36.96 | 36.7233 | 12896 |
| 1778797800 | 37.1829 | 0.07 | 0.19 | 37.12 | 37.355 | 37.1171 | 16804 |
| 1778711400 | 37.1133 | -0.12 | -0.31 | 37.22 | 37.24 | 36.97 | 6697 |
| 1778625000 | 37.23 | -0.31 | -0.81 | 37.4 | 37.4 | 37.12 | 15521 |
| 1778538600 | 37.5357 | -0.55 | -1.45 | 38.07 | 38.07 | 37.5357 | 6836 |
| 1778279400 | 38.087 | -0.1 | -0.25 | 38.27 | 38.27 | 38.021 | 5047 |
| 1778193000 | 38.1825 | -0.43 | -1.11 | 38.46 | 38.46 | 38.1023 | 7010 |
| 1778106600 | 38.6093 | 0.73 | 1.92 | 38.08 | 38.6093 | 38.08 | 3250 |
| 1778020200 | 37.8812 | 0.19 | 0.50 | 37.66 | 37.8812 | 37.66 | 15058 |
| 1777933800 | 37.693 | -0.52 | -1.37 | 38.15 | 38.15 | 37.6526 | 5240 |
| 1777674600 | 38.2176 | -0.09 | -0.24 | 38.28 | 38.28 | 38.1 | 18261 |
| 1777588200 | 38.3084 | 0.45 | 1.18 | 37.92 | 38.3084 | 37.92 | 2151 |
| 1777501800 | 37.8599 | -0.29 | -0.76 | 38.09 | 38.09 | 37.6952 | 12459 |
| 1777415400 | 38.1497 | -0.2 | -0.53 | 38.35 | 38.35 | 37.98 | 7617 |
| 1777329000 | 38.3543 | 0.11 | 0.28 | 38.45 | 38.65 | 38.34 | 10463 |
| 1777069800 | 38.2484 | 0.25 | 0.65 | 38.1 | 38.275 | 38.1 | 7270 |
| 1776983400 | 38 | -0.11 | -0.29 | 38.09 | 38.21 | 37.86 | 10349 |
| 1776897000 | 38.111 | 0.06 | 0.16 | 38.42 | 38.46 | 37.96 | 10607 |
| 1776810600 | 38.0486 | -0.37 | -0.97 | 38.4 | 38.71 | 38.0486 | 10095 |
| 1776724200 | 38.42 | -0 | -0.01 | 38.23 | 38.4899 | 38.23 | 8403 |
| 1776465000 | 38.422 | 0.69 | 1.82 | 37.98 | 38.69 | 37.98 | 11967 |
| 1776378600 | 37.7347 | 0.19 | 0.51 | 37.67 | 37.76 | 37.61 | 16629 |
| 1776292200 | 37.5439 | -0.19 | -0.49 | 37.73 | 37.81 | 37.41 | 11674 |
| 1776205800 | 37.7293 | 0.18 | 0.49 | 37.62 | 37.85 | 37.61 | 27888 |
| 1776119400 | 37.545 | 0.31 | 0.83 | 37.07 | 37.545 | 37.06 | 14147 |
| 1775860200 | 37.2375 | -0.12 | -0.33 | 37.4 | 37.4899 | 37.14 | 8298 |
| 1775773800 | 37.36 | 0.09 | 0.25 | 37.1 | 37.395 | 36.95 | 19624 |
| 1775687400 | 37.2669 | 0.85 | 2.33 | 37.15 | 37.48 | 37.14 | 5258 |
| 1775601000 | 36.42 | -0.08 | -0.21 | 36.37 | 36.4799 | 36.27 | 9240 |
| 1775514600 | 36.496 | 0.11 | 0.31 | 36.36 | 36.5699 | 36.3006 | 22985 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
