Premium
Calvert International Responsible Index ETF (CVIE)
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 | 0.8747 | 1.47504215852 | 59.3 | 60.1701 | 58.22 | 53699 | 59.3631632 | SP |
| 4 | 0.4447 | 0.744516993136 | 59.73 | 60.44 | 58.2 | 31476 | 59.26154417 | SP |
| 12 | 5.1047 | 9.26947521336 | 55.07 | 60.44 | 54.23 | 17244 | 58.38739225 | SP |
| 26 | 1.0347 | 1.74957727426 | 59.14 | 60.81 | 54.23 | 13352 | 58.30677084 | SP |
| 52 | 3.6147 | 6.39091230552 | 56.56 | 60.81 | 53.425 | 10166 | 57.89039342 | SP |
| 156 | 10.0747 | 20.1091816367 | 50.1 | 60.81 | 45.9062 | 8457 | 54.73655282 | SP |
| 260 | 10.0747 | 20.1091816367 | 50.1 | 60.81 | 45.9062 | 8457 | 54.73655282 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 60.1747 | 0.68 | 1.14 | 59.64 | 60.2 | 59.64 | 2251 |
| 1741991400 | 59.4941 | 1.07 | 1.83 | 58.93 | 59.54 | 58.93 | 219356 |
| 1741905000 | 58.4269 | -0.56 | -0.95 | 58.59 | 58.62 | 58.35 | 5456 |
| 1741818600 | 58.9879 | 0.36 | 0.62 | 59.0031 | 59.05 | 58.67 | 17103 |
| 1741732200 | 58.6273 | -0.22 | -0.38 | 58.85 | 58.85 | 58.22 | 15307 |
| 1741645800 | 58.85 | -1.45 | -2.40 | 59.3 | 59.39 | 58.5022 | 12331 |
| 1741390200 | 60.2966 | 0.59 | 0.98 | 59.78 | 60.2966 | 59.5661 | 6394 |
| 1741303800 | 59.7104 | -0.67 | -1.11 | 59.92 | 60.29 | 59.7104 | 9577 |
| 1741217400 | 60.3836 | 1.31 | 2.21 | 59.79 | 60.44 | 59.79 | 55940 |
| 1741131000 | 59.0782 | 0.06 | 0.11 | 58.75 | 59.3527 | 58.25 | 10347 |
| 1741044600 | 59.0139 | 0.32 | 0.54 | 59.78 | 59.78 | 58.849 | 11042 |
| 1740785400 | 58.6957 | 0.03 | 0.05 | 58.51 | 58.7112 | 58.2 | 168305 |
| 1740699000 | 58.6687 | -0.9 | -1.51 | 59.31 | 59.31 | 58.63 | 9015 |
| 1740612600 | 59.5676 | 0.13 | 0.22 | 59.58 | 59.96 | 59.49 | 6319 |
| 1740526200 | 59.4393 | 0.45 | 0.76 | 59.57 | 59.57 | 59.0933 | 7660 |
| 1740439800 | 58.9903 | -0.13 | -0.21 | 59.28 | 59.34 | 58.9903 | 5780 |
| 1740180600 | 59.1166 | -0.31 | -0.53 | 59.58 | 59.58 | 58.975 | 16480 |
| 1740094200 | 59.4307 | 0.16 | 0.26 | 59.38 | 59.4508 | 59.1506 | 9331 |
| 1740007800 | 59.274 | -0.42 | -0.70 | 59.235 | 59.274 | 59.1255 | 4696 |
| 1739921400 | 59.6908 | 0.36 | 0.61 | 59.73 | 59.7611 | 59.6 | 9418 |
| 1739575800 | 59.3261 | -0.11 | -0.18 | 59.61 | 59.61 | 59.26 | 24976 |
| 1739489400 | 59.4342 | 0.74 | 1.26 | 58.93 | 59.4342 | 58.93 | 12108 |
| 1739403000 | 58.6951 | 0.11 | 0.19 | 58.16 | 58.8028 | 58.07 | 16467 |
| 1739316600 | 58.5809 | 0.22 | 0.37 | 58.29 | 58.65 | 58.29 | 7002 |
| 1739230200 | 58.364 | 0.42 | 0.72 | 58.28 | 58.4 | 58.28 | 7207 |
| 1738971000 | 57.9464 | -0.54 | -0.93 | 58.6 | 58.6 | 57.93 | 12012 |
| 1738884600 | 58.4884 | 0.18 | 0.31 | 58.42 | 58.6 | 58.42 | 8319 |
| 1738798200 | 58.3105 | 0.6 | 1.04 | 57.98 | 58.312 | 57.98 | 8440 |
| 1738711800 | 57.7115 | 0.7 | 1.22 | 57.38 | 57.7399 | 57.38 | 4232 |
| 1738625400 | 57.0142 | -0.7 | -1.21 | 56.67 | 57.19 | 56.52 | 6358 |
| 1738366200 | 57.712 | -0.52 | -0.90 | 58.17 | 58.44 | 57.6797 | 10173 |
| 1738279800 | 58.2363 | 0.59 | 1.02 | 58.1 | 58.51 | 58.1 | 1655 |
| 1738193400 | 57.6457 | 0.02 | 0.03 | 57.69 | 57.775 | 57.6457 | 2406 |
| 1738107000 | 57.63 | 0.13 | 0.22 | 57.53 | 57.67 | 57.37 | 7410 |
| 1738020600 | 57.5031 | -0.4 | -0.68 | 57.37 | 57.58 | 57.37 | 3478 |
| 1737761400 | 57.8991 | 0.66 | 1.15 | 57.92 | 58.06 | 57.87 | 13734 |
| 1737675000 | 57.241 | 0 | 0.00 | 57.241 | 57.241 | 57.241 | 0 |
| 1737588600 | 57.241 | 0.02 | 0.03 | 57.38 | 57.41 | 57.24 | 6623 |
| 1737502200 | 57.2251 | 1.13 | 2.01 | 56.84 | 57.2251 | 56.77 | 6714 |
| 1737156600 | 56.0983 | 0.19 | 0.34 | 56.12 | 56.36 | 56.0983 | 1743 |
| 1737070200 | 55.91 | 0.33 | 0.59 | 55.8 | 55.96 | 55.73 | 12986 |
| 1736983800 | 55.5815 | 0.74 | 1.35 | 55.6 | 55.65 | 55.3601 | 6123 |
| 1736897400 | 54.843 | 0.24 | 0.44 | 54.72 | 54.8821 | 54.705 | 13888 |
| 1736811000 | 54.6013 | -0.25 | -0.46 | 54.23 | 54.6013 | 54.23 | 8754 |
| 1736551800 | 54.8534 | -0.93 | -1.67 | 55.32 | 55.32 | 54.78 | 6614 |
| 1736379000 | 55.7855 | -0.06 | -0.10 | 55.57 | 55.7855 | 55.48 | 2886 |
| 1736292600 | 55.8416 | -0.16 | -0.28 | 56.45 | 56.45 | 55.8416 | 19810 |
| 1736206200 | 55.9969 | 0.66 | 1.19 | 55.92 | 56.271 | 55.92 | 21452 |
| 1735947000 | 55.34 | 0.33 | 0.61 | 55.19 | 55.3545 | 55.09 | 8487 |
| 1735860600 | 55.0063 | -0.17 | -0.30 | 55.22 | 55.31 | 54.86 | 13653 |
| 1735687800 | 55.1737 | -0.09 | -0.16 | 55.26 | 55.375 | 55.065 | 14862 |
| 1735601400 | 55.2648 | -0.29 | -0.52 | 55.3 | 55.34 | 54.96 | 4149 |
| 1735342200 | 55.5511 | -0.13 | -0.23 | 55.53 | 55.655 | 55.4055 | 14382 |
| 1735255800 | 55.68 | 0.04 | 0.07 | 55.35 | 55.77 | 55.35 | 15094 |
| 1735077840 | 55.6395 | 0.2 | 0.37 | 55.39 | 55.6395 | 55.39 | 2730 |
| 1734996600 | 55.4353 | -0.11 | -0.19 | 55.07 | 55.45 | 54.99 | 8265 |
| 1734737400 | 55.5419 | -0.01 | -0.01 | 54.97 | 55.84 | 54.97 | 17130 |
| 1734651000 | 55.5491 | -0.08 | -0.14 | 55.868 | 55.868 | 55.48 | 12029 |
| 1734564600 | 55.6245 | -1.44 | -2.53 | 57.09 | 57.175 | 55.609 | 7330 |
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
