Premium
Calvert US Select Equity ETF (CVSE)
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 | -0.9198 | -1.3588417787 | 67.69 | 69.07 | 66.04 | 1359 | 67.40166306 | SP |
| 4 | -2.9198 | -4.18969723059 | 69.69 | 70.2051 | 66.04 | 1399 | 68.63608526 | SP |
| 12 | -3.5798 | -5.08855721393 | 70.35 | 70.55 | 66.04 | 3629 | 68.31482981 | SP |
| 26 | 1.4202 | 2.17322111706 | 65.35 | 71.86 | 64.56 | 2266 | 68.6109018 | SP |
| 52 | 4.3102 | 6.90073647134 | 62.46 | 71.86 | 59.5061 | 2571 | 66.75508586 | SP |
| 156 | 16.1702 | 31.956916996 | 50.6 | 71.86 | 47.4118 | 1423 | 65.01787609 | SP |
| 260 | 16.1702 | 31.956916996 | 50.6 | 71.86 | 47.4118 | 1423 | 65.01787609 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 66.7702 | 0.35 | 0.52 | 66.099999 | 66.7702 | 66.04 | 434 |
| 1741303800 | 66.4221 | -1.14 | -1.68 | 66.4 | 66.4221 | 66.34 | 3270 |
| 1741217400 | 67.5595 | 0.79 | 1.18 | 67.5595 | 67.5595 | 67.5595 | 18 |
| 1741131000 | 66.774 | -0.83 | -1.23 | 67 | 67 | 66.774 | 5 |
| 1741044600 | 67.6041 | -1.16 | -1.69 | 69.07 | 69.07 | 67.6041 | 1355 |
| 1740785400 | 68.7647 | 0.92 | 1.35 | 67.69 | 68.7647 | 67.65 | 2149 |
| 1740699000 | 67.8463 | -0.95 | -1.37 | 68.01 | 68.026 | 67.8463 | 2121 |
| 1740612600 | 68.7916 | 0.09 | 0.13 | 68.7916 | 68.7916 | 68.7916 | 17 |
| 1740526200 | 68.7027 | -0.08 | -0.11 | 68.86 | 68.86 | 68.69 | 6712 |
| 1740439800 | 68.7794 | -0.15 | -0.22 | 68.96 | 69.15 | 68.7794 | 1398 |
| 1740180600 | 68.9299 | -1.16 | -1.65 | 70.09 | 70.09 | 68.9299 | 16 |
| 1740094200 | 70.087 | -0.12 | -0.17 | 70.04 | 70.087 | 70.02 | 3364 |
| 1740007800 | 70.2051 | 0.23 | 0.33 | 69.9359 | 70.2051 | 69.9359 | 258 |
| 1739921400 | 69.9751 | 0.25 | 0.36 | 69.87 | 69.9751 | 69.87 | 26 |
| 1739575800 | 69.7219 | 0.01 | 0.01 | 69.79 | 69.79 | 69.7219 | 2089 |
| 1739489400 | 69.7162 | 0.75 | 1.08 | 69.41 | 69.7162 | 69.41 | 502 |
| 1739403000 | 68.9702 | -0.36 | -0.52 | 68.99 | 68.99 | 68.9702 | 2189 |
| 1739316600 | 69.3322 | 0.05 | 0.07 | 69.38 | 69.38 | 69.3322 | 172 |
| 1739230200 | 69.2862 | 0.35 | 0.50 | 69.09 | 69.31 | 69.09 | 433 |
| 1738971000 | 68.94 | -0.47 | -0.68 | 69.69 | 69.69 | 68.88 | 684 |
| 1738884600 | 69.4126 | 0.24 | 0.35 | 69.43 | 69.45 | 69.355 | 223 |
| 1738798200 | 69.1705 | 0.53 | 0.77 | 68.7 | 69.1705 | 68.7 | 1339 |
| 1738711800 | 68.64 | 0 | 0.00 | 68.57 | 68.72 | 68.57 | 25069 |
| 1738625400 | 68.64 | -0.57 | -0.82 | 67.93 | 68.69 | 67.93 | 491 |
| 1738366200 | 69.2096 | -0.55 | -0.79 | 70 | 70 | 69.2096 | 95 |
| 1738279800 | 69.7596 | 0.15 | 0.21 | 69.67 | 69.7596 | 69.67 | 204 |
| 1738193400 | 69.6136 | -0.36 | -0.51 | 69.7 | 69.7 | 69.6136 | 414 |
| 1738107000 | 69.9732 | 0.57 | 0.82 | 70.03 | 70.03 | 69.9732 | 54 |
| 1738020600 | 69.4057 | -0.75 | -1.08 | 68.78 | 69.4057 | 68.78 | 466 |
| 1737761400 | 70.16 | 0.24 | 0.34 | 70.55 | 70.55 | 70.05 | 4345 |
| 1737675000 | 69.9212 | 0 | 0.00 | 69.9212 | 69.9212 | 69.9212 | 0 |
| 1737588600 | 69.9212 | 0.58 | 0.83 | 69.75 | 70.0012 | 69.75 | 2301 |
| 1737502200 | 69.344 | 0.74 | 1.09 | 69.344 | 69.344 | 69.344 | 102 |
| 1737156600 | 68.5996 | 0.41 | 0.60 | 68.79 | 68.79 | 68.5996 | 4466 |
| 1737070200 | 68.1887 | 0.1 | 0.14 | 68.14 | 68.1887 | 68.14 | 668 |
| 1736983800 | 68.09 | 1.02 | 1.53 | 68.125 | 68.125 | 68.09 | 2887 |
| 1736897400 | 67.0654 | 0.06 | 0.08 | 67.0654 | 67.0654 | 67.0654 | 92 |
| 1736811000 | 67.01 | 0.2 | 0.30 | 66.36 | 67.01 | 66.36 | 356 |
| 1736551800 | 66.81 | -1.2 | -1.76 | 66.86 | 67.06 | 66.81 | 2985 |
| 1736379000 | 68.01 | 0.09 | 0.13 | 67.86 | 68.01 | 67.65 | 73654 |
| 1736292600 | 67.92 | -0.68 | -0.99 | 68.99 | 68.99 | 67.92 | 2386 |
| 1736206200 | 68.6 | 0.34 | 0.50 | 68.8 | 69.02 | 68.55 | 1882 |
| 1735947000 | 68.2572 | 0.73 | 1.08 | 68.01 | 68.2572 | 68.01 | 1418 |
| 1735860600 | 67.53 | -0.19 | -0.29 | 68.33 | 68.33 | 67.21 | 432 |
| 1735687800 | 67.7249 | -0.32 | -0.47 | 68.26 | 68.26 | 67.7139 | 160 |
| 1735601400 | 68.0466 | -0.55 | -0.80 | 67.75 | 68.91 | 67.55 | 36627 |
| 1735342200 | 68.5975 | -0.74 | -1.07 | 68.5975 | 68.5975 | 68.5975 | 87 |
| 1735255800 | 69.3405 | 0.14 | 0.20 | 69.18 | 69.3405 | 69.18 | 30 |
| 1735077840 | 69.2033 | 0.47 | 0.69 | 68.86 | 69.2033 | 68.86 | 16 |
| 1734996600 | 68.7292 | 0.19 | 0.27 | 68.61 | 68.7292 | 68.2 | 381 |
| 1734737400 | 68.544 | 0.76 | 1.12 | 67.89 | 68.82 | 67.89 | 353 |
| 1734651000 | 67.7827 | -0.1 | -0.15 | 68.41 | 68.41 | 67.7827 | 129 |
| 1734564600 | 67.8838 | -1.84 | -2.63 | 69.93 | 69.93 | 67.8838 | 1080 |
| 1734478200 | 69.72 | -0.33 | -0.47 | 69.81 | 69.86 | 69.57 | 3471 |
| 1734391800 | 70.05 | -0.15 | -0.21 | 70.36 | 70.36 | 70 | 567 |
| 1734132600 | 70.198 | -0.39 | -0.55 | 70.35 | 70.35 | 70.05 | 301 |
| 1734046200 | 70.5854 | -0.3 | -0.42 | 70.72 | 70.7699 | 70.5854 | 3656 |
| 1733959800 | 70.8805 | 0.31 | 0.43 | 70.8805 | 70.8805 | 70.8805 | 10 |
| 1733873400 | 70.5753 | -0.54 | -0.76 | 71.2 | 71.2 | 70.5753 | 4 |
| 1733787000 | 71.1163 | -0.44 | -0.62 | 71.62 | 71.62 | 71.1163 | 757 |
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
