Premium
Calvert US Large Cap Diversity Equity and Inclusion Index ETF (CDEI)
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 | -1.51 | -2.03093476799 | 74.35 | 74.35 | 72.16 | 779 | 73.25987402 | SP |
| 4 | 0.75 | 1.04036620891 | 72.09 | 74.35 | 70.09 | 6372 | 72.23219346 | SP |
| 12 | -0.21 | -0.287474332649 | 73.05 | 74.35 | 70.09 | 2598 | 72.31719047 | SP |
| 26 | 5.19 | 7.67184035477 | 67.65 | 74.35 | 63.3809 | 1338 | 71.87606516 | SP |
| 52 | 10.09 | 16.0796812749 | 62.75 | 74.35 | 61.59 | 1379 | 69.58497039 | SP |
| 156 | 22.35 | 44.266191325 | 50.49 | 74.35 | 48.21 | 1030 | 65.27367655 | SP |
| 260 | 22.35 | 44.266191325 | 50.49 | 74.35 | 48.21 | 1030 | 65.27367655 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 72.84 | -0.35 | -0.48 | 72.78 | 72.84 | 72.78 | 178 |
| 1738279800 | 73.19 | 0.18 | 0.24 | 73.1 | 73.28 | 73.08 | 2110 |
| 1738193400 | 73.0132 | -0.41 | -0.56 | 72.98 | 73.0132 | 72.98 | 307 |
| 1738107000 | 73.4238 | 1.05 | 1.45 | 72.54 | 73.4238 | 72.54 | 1453 |
| 1738020600 | 72.3754 | -1.6 | -2.16 | 72.16 | 72.3754 | 72.16 | 21 |
| 1737761400 | 73.9704 | 0.19 | 0.26 | 74.35 | 74.35 | 73.9704 | 5 |
| 1737675000 | 73.7797 | 0 | 0.00 | 73.7797 | 73.7797 | 73.7797 | 0 |
| 1737588600 | 73.7797 | 0.71 | 0.97 | 73.75 | 73.7797 | 73.75 | 45 |
| 1737502200 | 73.0729 | 0.57 | 0.79 | 73.0729 | 73.0729 | 73.0729 | 11 |
| 1737156600 | 72.5001 | 0.61 | 0.85 | 72.59 | 72.59 | 72.5001 | 70 |
| 1737070200 | 71.8901 | -0.26 | -0.37 | 72.47 | 72.47 | 71.8901 | 1366 |
| 1736983800 | 72.1549 | 1.26 | 1.77 | 71.98 | 72.1549 | 71.98 | 4877 |
| 1736897400 | 70.8966 | -0.09 | -0.12 | 71.45 | 71.45 | 70.8966 | 43 |
| 1736811000 | 70.983 | -0.05 | -0.07 | 70.09 | 70.983 | 70.09 | 92 |
| 1736551800 | 71.0331 | -1.24 | -1.71 | 71.31 | 71.323 | 70.96 | 5639 |
| 1736379000 | 72.27 | 0.19 | 0.26 | 71.81 | 72.27 | 71.81 | 91067 |
| 1736292600 | 72.0833 | -0.83 | -1.14 | 73.44 | 73.44 | 72.01 | 184 |
| 1736206200 | 72.9115 | 0.43 | 0.60 | 73.17 | 73.17 | 72.9115 | 10 |
| 1735947000 | 72.48 | 0.85 | 1.18 | 72.09 | 72.48 | 72.09 | 1027 |
| 1735860600 | 71.6344 | -0.12 | -0.17 | 72.36 | 72.36 | 71.6344 | 8 |
| 1735687800 | 71.7579 | -0.5 | -0.69 | 72.395 | 72.43 | 71.7579 | 277 |
| 1735601400 | 72.2534 | -0.6 | -0.83 | 72.22 | 72.2534 | 72.22 | 16 |
| 1735342200 | 72.8572 | -0.89 | -1.21 | 72.69 | 72.8572 | 72.62 | 101 |
| 1735255800 | 73.7482 | 0.19 | 0.26 | 73.45 | 73.7482 | 73.45 | 626 |
| 1735077840 | 73.56 | 0.66 | 0.91 | 73.4 | 73.57 | 73.39 | 2741 |
| 1734996600 | 72.9 | 0.43 | 0.59 | 72.69 | 72.9 | 72.21 | 2534 |
| 1734737400 | 72.4749 | 0.77 | 1.07 | 72.9881 | 72.9881 | 72.47 | 2089 |
| 1734651000 | 71.7095 | -0.18 | -0.26 | 71.89 | 71.89 | 71.7095 | 151 |
| 1734564600 | 71.893 | -1.85 | -2.50 | 73.91 | 73.94 | 71.893 | 269 |
| 1734478200 | 73.738 | -0.27 | -0.37 | 73.7 | 73.738 | 73.7 | 162 |
| 1734391800 | 74.0093 | 0.27 | 0.37 | 74.02 | 74.11 | 74.0093 | 221 |
| 1734132600 | 73.7389 | -0.02 | -0.02 | 73.94 | 73.95 | 73.7389 | 1070 |
| 1734046200 | 73.7539 | -0.34 | -0.46 | 74.01 | 74.04 | 73.7539 | 3070 |
| 1733959800 | 74.0917 | 0.69 | 0.94 | 74.2 | 74.2 | 74.0917 | 764 |
| 1733873400 | 73.4024 | -0.21 | -0.28 | 73.4024 | 73.4024 | 73.4024 | 191 |
| 1733787000 | 73.6095 | -0.42 | -0.56 | 73.94 | 73.94 | 73.6095 | 447 |
| 1733527800 | 74.0259 | 0.06 | 0.08 | 73.91 | 74.0259 | 73.91 | 171 |
| 1733441400 | 73.9685 | -0.16 | -0.22 | 74.32 | 74.32 | 73.9685 | 141 |
| 1733355000 | 74.1287 | 0.63 | 0.86 | 73.99 | 74.1287 | 73.82 | 162 |
| 1733268600 | 73.4954 | 0.1 | 0.13 | 73.45 | 73.4954 | 73.45 | 785 |
| 1733182200 | 73.4 | 0.18 | 0.25 | 73.43 | 73.43 | 73.4 | 182 |
| 1732917840 | 73.2163 | 0.42 | 0.58 | 73.35 | 73.35 | 73.2163 | 102 |
| 1732750200 | 72.7942 | -0.29 | -0.39 | 73.04 | 73.04 | 72.7942 | 158 |
| 1732663800 | 73.08 | 0.42 | 0.58 | 72.7393 | 73.08 | 72.7393 | 680 |
| 1732577400 | 72.657 | 0.26 | 0.36 | 72.89 | 72.89 | 72.657 | 1358 |
| 1732318200 | 72.3964 | 0.16 | 0.22 | 72.28 | 72.3964 | 72.28 | 26 |
| 1732231800 | 72.2362 | 0.42 | 0.59 | 72.15 | 72.2362 | 72.15 | 48 |
| 1732145400 | 71.8149 | -0.06 | -0.08 | 72.07 | 72.07 | 71.326 | 593 |
| 1732059000 | 71.87 | 0.43 | 0.60 | 71.7339 | 71.87 | 71.7339 | 676 |
| 1731972600 | 71.4448 | 0.14 | 0.20 | 71.36 | 71.4448 | 71.36 | 10104 |
| 1731713400 | 71.3019 | -1.07 | -1.47 | 71.3019 | 71.3019 | 71.3019 | 18 |
| 1731627000 | 72.3677 | -0.35 | -0.48 | 72.3677 | 72.3677 | 72.3677 | 0 |
| 1731540600 | 72.72 | -0.24 | -0.33 | 72.95 | 72.95 | 72.72 | 784 |
| 1731454200 | 72.96 | 0.11 | 0.16 | 73.07 | 73.07 | 72.7099 | 535 |
| 1731367800 | 72.8451 | -0.1 | -0.14 | 72.8451 | 72.8451 | 72.8451 | 81 |
| 1731108600 | 72.9498 | 0.14 | 0.19 | 73.05 | 73.05 | 72.9498 | 600 |
| 1731022200 | 72.8135 | 0.62 | 0.86 | 72.77 | 72.93 | 72.7699 | 1085 |
| 1730935800 | 72.1942 | 1.65 | 2.34 | 72.1942 | 72.1942 | 72.1942 | 148 |
| 1730849400 | 70.5463 | 0.77 | 1.10 | 70.5463 | 70.5463 | 70.5463 | 1 |
| 1730763000 | 69.78 | -0.28 | -0.40 | 70.11 | 70.11 | 69.78 | 456 |
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
