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 | 0.6216 | 1.12567910177 | 55.22 | 56.45 | 54.86 | 15851 | 55.64712767 | SP |
| 4 | -1.9384 | -3.35479404638 | 57.78 | 57.8817 | 54.86 | 10577 | 55.85050973 | SP |
| 12 | -2.8884 | -4.91809977865 | 58.73 | 59.2233 | 54.86 | 8654 | 56.90903114 | SP |
| 26 | -2.0184 | -3.48842032492 | 57.86 | 60.81 | 53.02 | 9411 | 57.77239794 | SP |
| 52 | 2.9116 | 5.50085017948 | 52.93 | 60.81 | 51.801 | 8206 | 56.97555086 | SP |
| 156 | 5.7416 | 11.4602794411 | 50.1 | 60.81 | 45.9062 | 7594 | 53.80137552 | SP |
| 260 | 5.7416 | 11.4602794411 | 50.1 | 60.81 | 45.9062 | 7594 | 53.80137552 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734478200 | 57.0692 | -0.17 | -0.29 | 57.15 | 57.2205 | 57.02 | 9331 |
| 1734391800 | 57.2366 | -0.11 | -0.20 | 57.24 | 57.36 | 57.2366 | 2535 |
| 1734132600 | 57.3499 | -0.05 | -0.10 | 57.48 | 57.48 | 57.27 | 2579 |
| 1734046200 | 57.4048 | -0.46 | -0.79 | 57.83 | 57.83 | 57.4048 | 11468 |
| 1733959800 | 57.8625 | 0.38 | 0.65 | 57.78 | 57.8817 | 57.65 | 5101 |
| 1733873400 | 57.487 | -0.49 | -0.84 | 57.81 | 57.81 | 57.487 | 20588 |
| 1733787000 | 57.9741 | -0.11 | -0.18 | 58.32 | 58.43 | 57.9741 | 4736 |
| 1733527800 | 58.0796 | -0.07 | -0.12 | 58.28 | 58.28 | 58.02 | 34368 |
| 1733441400 | 58.148 | 0.25 | 0.43 | 58.13 | 58.28 | 58.11 | 6191 |
| 1733355000 | 57.9 | 0.11 | 0.19 | 57.88 | 57.98 | 57.85 | 7108 |
| 1733268600 | 57.7881 | 0.17 | 0.29 | 57.74 | 57.88 | 57.68 | 4098 |
| 1733182200 | 57.6228 | 0.28 | 0.49 | 57.62 | 57.64 | 57.23 | 10467 |
| 1732917840 | 57.3405 | 0.5 | 0.88 | 56.93 | 57.3405 | 56.93 | 33236 |
| 1732750200 | 56.8394 | 0.18 | 0.32 | 56.77 | 56.87 | 56.7518 | 6781 |
| 1732663800 | 56.6553 | -0.3 | -0.53 | 56.79 | 56.79 | 56.5 | 2788 |
| 1732577400 | 56.9553 | 0.28 | 0.50 | 57.01 | 57.08 | 56.8 | 7350 |
| 1732318200 | 56.6707 | 0.24 | 0.43 | 56.44 | 56.6707 | 56.44 | 6023 |
| 1732231800 | 56.4263 | 0.2 | 0.35 | 56.21 | 56.4523 | 56.21 | 2571 |
| 1732145400 | 56.2307 | -0.21 | -0.38 | 56.005 | 56.2307 | 55.94 | 2482 |
| 1732059000 | 56.4456 | 0.07 | 0.12 | 55.98 | 56.45 | 55.98 | 3659 |
| 1731972600 | 56.3785 | 0.25 | 0.45 | 56.05 | 56.4865 | 56.05 | 7804 |
| 1731713400 | 56.1266 | -0.21 | -0.36 | 56.29 | 56.29 | 56.03 | 2907 |
| 1731627000 | 56.3319 | 0.06 | 0.10 | 56.7 | 56.72 | 56.3319 | 10453 |
| 1731540600 | 56.2755 | -0.34 | -0.61 | 56.39 | 56.39 | 56.12 | 1623 |
| 1731454200 | 56.6199 | -0.79 | -1.38 | 56.96 | 56.96 | 56.360497 | 3401 |
| 1731367800 | 57.4117 | -0.06 | -0.11 | 57.58 | 57.58 | 57.4117 | 2939 |
| 1731108600 | 57.4737 | -0.69 | -1.19 | 57.6 | 57.6 | 57.31 | 8877 |
| 1731022200 | 58.1653 | 0.89 | 1.55 | 58.15 | 58.24 | 57.93 | 40136 |
| 1730935800 | 57.2751 | -0.71 | -1.22 | 57.2 | 57.3273 | 57.0001 | 5025 |
| 1730849400 | 57.9805 | 0.57 | 1.00 | 57.64 | 58.036 | 57.612 | 6569 |
| 1730763000 | 57.4061 | 0.12 | 0.20 | 57.63 | 57.75 | 57.4061 | 4267 |
| 1730500200 | 57.2911 | 0.25 | 0.43 | 57.52 | 57.61 | 57.2911 | 7975 |
| 1730413800 | 57.0448 | -0.52 | -0.91 | 57.31 | 57.31 | 56.76 | 5964 |
| 1730327400 | 57.5693 | -0.35 | -0.61 | 57.48 | 57.8 | 57.48 | 2727 |
| 1730241000 | 57.92 | -0.24 | -0.41 | 57.96 | 58.055 | 57.92 | 3324 |
| 1730154600 | 58.1611 | 0.46 | 0.79 | 58 | 58.18 | 57.96 | 2826 |
| 1729895400 | 57.7059 | -0.18 | -0.32 | 58.17 | 58.17 | 57.68 | 5058 |
| 1729809000 | 57.8892 | 0.19 | 0.32 | 58 | 58 | 57.72 | 1490 |
| 1729722600 | 57.7039 | -0.58 | -0.99 | 57.76 | 57.86 | 57.555 | 9245 |
| 1729636200 | 58.2819 | -0.26 | -0.44 | 58.2 | 58.2819 | 58.12 | 4162 |
| 1729549800 | 58.5397 | -0.68 | -1.15 | 58.92 | 58.92 | 58.51 | 3538 |
| 1729290600 | 59.2233 | 0.3 | 0.50 | 59.14 | 59.2233 | 59.05 | 3608 |
| 1729204200 | 58.9277 | 0.19 | 0.32 | 59.02 | 59.0399 | 58.9277 | 2493 |
| 1729117800 | 58.74 | 0.19 | 0.32 | 58.73 | 58.8306 | 58.69 | 4047 |
| 1729031400 | 58.5531 | -0.83 | -1.39 | 59.23 | 59.2377 | 58.47 | 108583 |
| 1728945000 | 59.3792 | 0.18 | 0.30 | 59.04 | 59.39 | 59.04 | 4399 |
| 1728685800 | 59.199 | 0.39 | 0.67 | 58.93 | 59.24 | 58.93 | 5977 |
| 1728599400 | 58.8078 | -0.08 | -0.13 | 58.67 | 58.8078 | 58.52 | 2635 |
| 1728513000 | 58.8868 | 0.05 | 0.09 | 58.56 | 58.9173 | 58.56 | 4490 |
| 1728426600 | 58.8358 | 0.07 | 0.12 | 58.76 | 58.8358 | 58.66 | 4517 |
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
