Premium
Calvert International Responsible Index ETF (CVIE)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2751 | 0.470900376583 | 58.42 | 58.8028 | 57.93 | 10191 | 58.42308877 | SP |
| 4 | 2.8951 | 5.18835125448 | 55.8 | 58.8028 | 55.73 | 7588 | 57.75888222 | SP |
| 12 | 2.4851 | 4.4210994485 | 56.21 | 58.8028 | 54.23 | 9360 | 56.79545965 | SP |
| 26 | 2.6051 | 4.64449991086 | 56.09 | 60.81 | 54.23 | 9619 | 57.86234458 | SP |
| 52 | 5.4151 | 10.163475976 | 53.28 | 60.81 | 52.98 | 8285 | 57.25935835 | SP |
| 156 | 8.5951 | 17.1558882236 | 50.1 | 60.81 | 45.9062 | 7555 | 53.98527953 | SP |
| 260 | 8.5951 | 17.1558882236 | 50.1 | 60.81 | 45.9062 | 7555 | 53.98527953 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11961 |
| 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 | 6080 |
| 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 | 56.77 | 57.2251 | 56.77 | 6671 |
| 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 | 55.2588 | 55.2588 | 54.78 | 6598 |
| 1736379000 | 55.7855 | -0.06 | -0.10 | 55.54 | 55.7855 | 55.48 | 2882 |
| 1736292600 | 55.8416 | -0.16 | -0.28 | 56.45 | 56.45 | 55.8416 | 19809 |
| 1736206200 | 55.9969 | 0.66 | 1.19 | 56.06 | 56.271 | 55.95 | 21423 |
| 1735947000 | 55.34 | 0.33 | 0.61 | 55.27 | 55.3545 | 55.09 | 7380 |
| 1735860600 | 55.0063 | -0.17 | -0.30 | 55.13 | 55.31 | 54.86 | 13142 |
| 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 | 55.615 | 55.655 | 55.4055 | 14331 |
| 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 | 55.11 | 55.84 | 55.04 | 13771 |
| 1734651000 | 55.5491 | -0.08 | -0.14 | 55.74 | 55.74 | 55.48 | 11409 |
| 1734564600 | 55.6245 | -1.44 | -2.53 | 57.09 | 57.175 | 55.609 | 7330 |
| 1734478200 | 57.0692 | -0.17 | -0.29 | 57.02 | 57.2205 | 57.02 | 9304 |
| 1734391800 | 57.2366 | -0.11 | -0.20 | 57.24 | 57.36 | 57.2366 | 2535 |
| 1734132600 | 57.3499 | -0.05 | -0.10 | 57.36 | 57.36 | 57.27 | 2411 |
| 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 | 57.68 | 57.69 | 57.487 | 20578 |
| 1733787000 | 57.9741 | -0.11 | -0.18 | 58.32 | 58.43 | 57.9741 | 4735 |
| 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 | 57.77 | 57.88 | 57.68 | 3998 |
| 1733182200 | 57.6228 | 0.28 | 0.49 | 57.62 | 57.64 | 57.23 | 10459 |
| 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 | 56.71 | 56.71 | 56.5 | 2752 |
| 1732577400 | 56.9553 | 0.28 | 0.50 | 57.01 | 57.08 | 56.8 | 7349 |
| 1732318200 | 56.6707 | 0.24 | 0.43 | 56.6099 | 56.6707 | 56.5401 | 5961 |
| 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 | 56.33 | 56.45 | 56.31 | 3644 |
| 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 | 2906 |
| 1731627000 | 56.3319 | 0.06 | 0.10 | 56.64 | 56.72 | 56.3319 | 9336 |
| 1731540600 | 56.2755 | -0.34 | -0.61 | 56.39 | 56.39 | 56.12 | 1623 |
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
