Premium
Brandes US Value ETF (BUSA)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -1.9893111639 | 33.68 | 33.6901 | 32.48 | 21410 | 32.85807638 | SP |
| 4 | -0.21 | -0.632149307646 | 33.22 | 33.6901 | 32.48 | 64545 | 33.17653817 | SP |
| 12 | 0.32 | 0.978892627715 | 32.69 | 33.6901 | 31.35 | 49333 | 32.81003004 | SP |
| 26 | 2.0359 | 6.57291091589 | 30.9741 | 34.01 | 30.28 | 38450 | 32.66619477 | SP |
| 52 | 3.39 | 11.4449696151 | 29.62 | 34.01 | 29.11 | 32971 | 31.62189376 | SP |
| 156 | 8 | 31.987205118 | 25.01 | 34.01 | 24.1639 | 33983 | 30.18436489 | SP |
| 260 | 8 | 31.987205118 | 25.01 | 34.01 | 24.1639 | 33983 | 30.18436489 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 33.009999 | 0.31 | 0.95 | 32.7 | 33.06 | 32.61 | 23052 |
| 1741303800 | 32.7 | -0.18 | -0.55 | 32.88 | 32.88 | 32.479999 | 23279 |
| 1741217400 | 32.88 | 0.32 | 0.98 | 32.59 | 32.93 | 32.485 | 18396 |
| 1741131000 | 32.56 | -0.7 | -2.10 | 33.259999 | 33.259999 | 32.53 | 24622 |
| 1741044600 | 33.259999 | -0.29 | -0.86 | 33.68 | 33.6901 | 33.119999 | 17699 |
| 1740785400 | 33.549999 | 0.42 | 1.28 | 33.259999 | 33.549999 | 33.0796 | 19008 |
| 1740699000 | 33.1267 | -0.04 | -0.12 | 33.1668 | 33.409999 | 33.1267 | 12808 |
| 1740612600 | 33.1668 | -0.16 | -0.49 | 33.36 | 33.3996 | 33.13 | 26989 |
| 1740526200 | 33.33 | 0.06 | 0.18 | 33.299999 | 33.4279 | 33.1501 | 25663 |
| 1740439800 | 33.27 | 0.06 | 0.18 | 33.21 | 33.39 | 33.21 | 24406 |
| 1740180600 | 33.21 | -0.3 | -0.90 | 33.46 | 33.46 | 33.15 | 27591 |
| 1740094200 | 33.509999 | -0.07 | -0.21 | 33.5 | 33.509999 | 33.368 | 35347 |
| 1740007800 | 33.5822 | 0.02 | 0.07 | 33.479999 | 33.607 | 33.479999 | 21354 |
| 1739921400 | 33.56 | 0.24 | 0.72 | 33.32 | 33.56 | 33.29 | 13357 |
| 1739575800 | 33.32 | 0.01 | 0.02 | 33.409999 | 33.45 | 33.32 | 16344 |
| 1739489400 | 33.311999 | 0.29 | 0.88 | 33.0229 | 33.311999 | 33.0229 | 27194 |
| 1739403000 | 33.0229 | -0.15 | -0.44 | 32.95 | 33.1 | 32.95 | 16743 |
| 1739316600 | 33.17 | 0.12 | 0.36 | 32.89 | 33.215 | 32.89 | 829970 |
| 1739230200 | 33.049999 | -0.01 | -0.03 | 33.22 | 33.22 | 32.9701 | 22526 |
| 1738971000 | 33.0587 | -0.19 | -0.58 | 33.22 | 33.22 | 33.03 | 16385 |
| 1738884600 | 33.25 | 0.16 | 0.48 | 33.24 | 33.38 | 33.03 | 52202 |
| 1738798200 | 33.09 | 0.11 | 0.33 | 32.97 | 33.13 | 32.93 | 23478 |
| 1738711800 | 32.979999 | 0.02 | 0.06 | 32.83 | 33.14 | 32.83 | 66427 |
| 1738625400 | 32.96 | -0.2 | -0.61 | 32.75 | 33.08 | 32.57 | 23767 |
| 1738366200 | 33.1639 | -0.25 | -0.74 | 33.509999 | 33.509999 | 33.09 | 19976 |
| 1738279800 | 33.4118 | 0.23 | 0.70 | 33.18 | 33.5 | 33.18 | 29264 |
| 1738193400 | 33.18 | -0.04 | -0.12 | 33.24 | 33.409999 | 33.18 | 27060 |
| 1738107000 | 33.22 | -0.25 | -0.74 | 33.4685 | 33.4923 | 33.159999 | 18254 |
| 1738020600 | 33.4685 | 0.13 | 0.39 | 33.1 | 33.4685 | 33.1 | 18825 |
| 1737761400 | 33.34 | 0.19 | 0.57 | 33.18 | 33.4 | 33.18 | 57108 |
| 1737675000 | 33.15 | 0 | 0.00 | 33.15 | 33.15 | 33.15 | 0 |
| 1737588600 | 33.15 | -0.2 | -0.60 | 33.33 | 33.33 | 33.11 | 35745 |
| 1737502200 | 33.350299 | 0.3 | 0.91 | 33.25 | 33.39 | 33.25 | 32004 |
| 1737156600 | 33.049999 | 0.24 | 0.73 | 33 | 33.08 | 32.95 | 17578 |
| 1737070200 | 32.81 | 0.14 | 0.43 | 32.67 | 32.81 | 32.6 | 25457 |
| 1736983800 | 32.67 | 0.52 | 1.62 | 32.64 | 32.7 | 32.485 | 404026 |
| 1736897400 | 32.15 | 0.3 | 0.94 | 32.03 | 32.15 | 31.8788 | 60091 |
| 1736811000 | 31.85 | 0.29 | 0.93 | 31.46 | 31.85 | 31.46 | 25848 |
| 1736551800 | 31.5557 | -0.4 | -1.26 | 31.79 | 31.79 | 31.54 | 20437 |
| 1736379000 | 31.9593 | -0.06 | -0.19 | 31.94 | 31.9593 | 31.75 | 31726 |
| 1736292600 | 32.02 | 0.12 | 0.38 | 32.03 | 32.203899 | 31.89 | 24499 |
| 1736206200 | 31.9 | 0.12 | 0.38 | 31.98 | 32.1916 | 31.84 | 17401 |
| 1735947000 | 31.78 | 0.25 | 0.79 | 31.68 | 31.78 | 31.56 | 18563 |
| 1735860600 | 31.53 | -0.07 | -0.22 | 31.79 | 31.79 | 31.475 | 23819 |
| 1735687800 | 31.6 | 0.02 | 0.08 | 31.57 | 31.73 | 31.49 | 29546 |
| 1735601400 | 31.5761 | -0.41 | -1.29 | 31.61 | 31.66 | 31.35 | 59158 |
| 1735342200 | 31.9884 | -0.17 | -0.53 | 31.98 | 32.1119 | 31.78 | 20850 |
| 1735255800 | 32.159999 | 0.11 | 0.34 | 32.04 | 32.17 | 32.04 | 22509 |
| 1735077840 | 32.0506 | 0.21 | 0.66 | 31.81 | 32.0506 | 31.81 | 13131 |
| 1734996600 | 31.8415 | 0.07 | 0.23 | 31.77 | 31.8415 | 31.52 | 38830 |
| 1734737400 | 31.77 | 0.34 | 1.08 | 31.41 | 31.98 | 31.41 | 37960 |
| 1734651000 | 31.43 | -0.14 | -0.46 | 31.61 | 31.6287 | 31.42 | 40997 |
| 1734564600 | 31.5742 | -0.68 | -2.10 | 32.299999 | 32.369999 | 31.5742 | 44321 |
| 1734478200 | 32.25 | -0.19 | -0.59 | 32.369999 | 32.39 | 32.159999 | 21510 |
| 1734391800 | 32.439999 | -0.17 | -0.52 | 32.689999 | 32.71 | 32.439999 | 18884 |
| 1734132600 | 32.61 | -0.05 | -0.16 | 32.759999 | 32.759999 | 32.5015 | 29378 |
| 1734046200 | 32.6625 | -0.17 | -0.51 | 32.74 | 32.84 | 32.6625 | 31985 |
| 1733959800 | 32.83 | 0.01 | 0.02 | 33.31 | 33.31 | 32.78 | 27256 |
| 1733873400 | 32.8218 | -0.16 | -0.49 | 33.11 | 33.11 | 32.77 | 290985 |
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
