Premium
Calvert US Mid Cap Core Responsible Index ETF (CVMC)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7859 | -1.03831417625 | 75.69 | 75.69 | 73.865 | 3060 | 74.89044562 | SP |
| 4 | 2.7041 | 3.74529085873 | 72.2 | 75.69 | 71.8945 | 3595 | 73.35640012 | SP |
| 12 | 11.5341 | 18.2011993057 | 63.37 | 75.69 | 62.25 | 7918 | 67.86077257 | SP |
| 26 | 9.8241 | 15.0954210203 | 65.08 | 75.69 | 62.25 | 7152 | 66.96077425 | SP |
| 52 | 15.5341 | 26.1648980967 | 59.37 | 75.69 | 59.0192 | 6033 | 65.30394323 | SP |
| 156 | 25.4715 | 51.5277367567 | 49.4326 | 75.69 | 44.1672 | 4494 | 60.14654133 | SP |
| 260 | 24.0141 | 47.1882491649 | 50.89 | 75.69 | 44.1672 | 4020 | 60.01584316 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 74.9041 | 0.98 | 1.33 | 74.79 | 75.03 | 74.79 | 1987 |
| 1781735400 | 73.9197 | -0.97 | -1.30 | 75.02 | 75.07 | 73.865 | 1877 |
| 1781649000 | 74.8923 | -0.41 | -0.54 | 75.58 | 75.58 | 74.8923 | 4020 |
| 1781562600 | 75.3008 | 0.89 | 1.19 | 75.69 | 75.69 | 75.3008 | 4356 |
| 1781303400 | 74.4144 | 0.77 | 1.05 | 73.87 | 74.56 | 73.87 | 2745 |
| 1781217000 | 73.64 | 1.75 | 2.43 | 72.28 | 73.6799 | 72.28 | 1078 |
| 1781130600 | 71.8945 | -1.21 | -1.66 | 72.8 | 73.14 | 71.8945 | 3380 |
| 1781044200 | 73.1086 | 0.37 | 0.51 | 73.28 | 73.87 | 72.313 | 5947 |
| 1780957800 | 72.736 | 0.14 | 0.20 | 73.04 | 73.04 | 72.736 | 1999 |
| 1780698600 | 72.5911 | -1.73 | -2.33 | 73.57 | 73.57 | 72.4 | 1379 |
| 1780612200 | 74.3192 | 0.43 | 0.58 | 73.77 | 74.37 | 73.77 | 2741 |
| 1780525800 | 73.89 | -0.01 | -0.01 | 74.08 | 74.09 | 73.6 | 2862 |
| 1780439400 | 73.9 | 0.97 | 1.33 | 72.95 | 73.9 | 72.95 | 4015 |
| 1780353000 | 72.93 | 0.21 | 0.29 | 72.35 | 73.05 | 72.35 | 4317 |
| 1780093800 | 72.72 | 0.15 | 0.20 | 72.81 | 72.83 | 72.63 | 5876 |
| 1780007400 | 72.5746 | 0.26 | 0.36 | 72.56 | 72.69 | 72.1 | 8247 |
| 1779921000 | 72.3157 | -0.14 | -0.20 | 72.65 | 72.84 | 72.3157 | 3706 |
| 1779834600 | 72.4605 | 0.93 | 1.30 | 72.2 | 72.6 | 72.2 | 4175 |
| 1779489000 | 71.532 | 0.6 | 0.84 | 71.31 | 71.63 | 71.31 | 3591 |
| 1779402600 | 70.9332 | 0.65 | 0.92 | 70 | 70.9332 | 70 | 582 |
| 1779316200 | 70.2856 | 0.99 | 1.42 | 69.83 | 70.2856 | 69.72 | 1602 |
| 1779229800 | 69.3 | -0.31 | -0.45 | 69.43 | 69.43 | 69 | 1242 |
| 1779143400 | 69.6149 | -0.2 | -0.29 | 70.1 | 70.1 | 69.2 | 3524 |
| 1778884200 | 69.8144 | -1.1 | -1.55 | 70.02 | 70.07 | 69.8144 | 726 |
| 1778797800 | 70.91 | 0.24 | 0.33 | 70.97 | 71.16 | 70.88 | 5520 |
| 1778711400 | 70.6743 | -0.09 | -0.13 | 71.29 | 71.29 | 70.58 | 4191 |
| 1778625000 | 70.7653 | -0.34 | -0.47 | 70.85 | 70.85 | 70.26 | 6343 |
| 1778538600 | 71.1028 | 0.08 | 0.12 | 71.14 | 71.3 | 71.03 | 3469 |
| 1778279400 | 71.0194 | 0.28 | 0.39 | 71.22 | 71.22 | 71.0194 | 660 |
| 1778193000 | 70.74 | -0.91 | -1.27 | 71.4 | 71.4 | 70.56 | 5677 |
| 1778106600 | 71.65 | 1.09 | 1.54 | 71.63 | 71.68 | 71.315 | 4702 |
| 1778020200 | 70.56 | 1.03 | 1.48 | 70.02 | 70.68 | 70.02 | 6721 |
| 1777933800 | 69.5287 | -0.37 | -0.53 | 69.83 | 69.83 | 69.4 | 2634 |
| 1777674600 | 69.9 | 0.08 | 0.11 | 70 | 70.035 | 69.84 | 6299 |
| 1777588200 | 69.8248 | 1.34 | 1.96 | 69.06 | 69.8248 | 69.06 | 4098 |
| 1777501800 | 68.48 | -0.19 | -0.28 | 68.86 | 68.86 | 68.23 | 4403 |
| 1777415400 | 68.6693 | -0.76 | -1.10 | 68.81 | 69.07 | 68.46 | 60175 |
| 1777329000 | 69.4309 | -0.06 | -0.09 | 69.7 | 69.7 | 69.37 | 5042 |
| 1777069800 | 69.4902 | -0.06 | -0.08 | 69.76 | 69.76 | 69.35 | 8691 |
| 1776983400 | 69.5488 | 0.18 | 0.26 | 69.4 | 69.71 | 69.375 | 1492 |
| 1776897000 | 69.3686 | -0.06 | -0.08 | 70.02 | 70.02 | 69.28 | 8508 |
| 1776810600 | 69.4238 | -0.35 | -0.50 | 70 | 70 | 69.36 | 3152 |
| 1776724200 | 69.77 | 0.36 | 0.52 | 69.65 | 69.85 | 69.49 | 1928 |
| 1776465000 | 69.41 | 1.22 | 1.79 | 68.95 | 69.62 | 68.95 | 7708 |
| 1776378600 | 68.19 | 0.25 | 0.37 | 68 | 68.28 | 67.98 | 11953 |
| 1776292200 | 67.9398 | -0.28 | -0.41 | 68.16 | 68.16 | 67.92 | 2488 |
| 1776205800 | 68.22 | 0.42 | 0.63 | 68.14 | 68.2266 | 67.92 | 4395 |
| 1776119400 | 67.7956 | 0.83 | 1.24 | 67.05 | 67.7956 | 66.91 | 2700 |
| 1775860200 | 66.964 | -0.33 | -0.48 | 67.42 | 67.42 | 66.964 | 3878 |
| 1775773800 | 67.29 | 0.16 | 0.24 | 66.92 | 67.56 | 66.92 | 5136 |
| 1775687400 | 67.1269 | 2.1 | 3.23 | 66.92 | 67.23 | 66.92 | 1269 |
| 1775601000 | 65.0257 | -0.1 | -0.15 | 64.94 | 65.09 | 64.769999 | 2319 |
| 1775514600 | 65.1259 | 0.29 | 0.45 | 65.19 | 65.19 | 64.849999 | 3342 |
| 1775169000 | 64.835899 | 0.2 | 0.30 | 63.75 | 64.835899 | 63.75 | 1391 |
| 1775082600 | 64.6406 | 0.62 | 0.97 | 64.39 | 64.875 | 64.39 | 176830 |
| 1774996200 | 64.019999 | 1.77 | 2.84 | 63.17 | 64.095 | 62.9699 | 3516 |
| 1774909800 | 62.25 | -0.48 | -0.77 | 63.37 | 63.37 | 62.25 | 4726 |
| 1774650600 | 62.73 | -0.9 | -1.41 | 63.24 | 63.369 | 62.5462 | 8195 |
| 1774564200 | 63.63 | -0.97 | -1.50 | 64.29 | 64.629999 | 63.62 | 11875 |
| 1774477800 | 64.599999 | 0.33 | 0.51 | 65.04 | 65.04 | 64.54 | 3314 |
| 1774391400 | 64.269999 | 0.3 | 0.47 | 63.48 | 64.5 | 63.48 | 14045 |
| 1774305000 | 63.97 | 0.76 | 1.20 | 64.06 | 64.569999 | 63.97 | 3116 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
