Premium
3edge Dynamic International Equity ETF (EDGI)
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 | 0.1267 | 0.400949367089 | 31.6 | 31.92 | 31.27 | 32308 | 31.47775364 | SP |
| 4 | 0.4667 | 1.49296225208 | 31.26 | 31.92 | 29.933 | 18431 | 31.16254292 | SP |
| 12 | 4.1267 | 14.9518115942 | 27.6 | 31.92 | 27.45 | 39579 | 30.20154062 | SP |
| 26 | 3.1667 | 11.0878851541 | 28.56 | 31.92 | 27.45 | 74830 | 29.48236727 | SP |
| 52 | 6.3967 | 25.2534544019 | 25.33 | 31.92 | 25.29 | 62442 | 28.50494805 | SP |
| 156 | 6.9467 | 28.0334947538 | 24.78 | 31.92 | 21.17 | 48619 | 27.49063959 | SP |
| 260 | 6.9467 | 28.0334947538 | 24.78 | 31.92 | 21.17 | 48619 | 27.49063959 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 31.6289 | 0.33 | 1.05 | 31.5901 | 31.67 | 31.57 | 56867 |
| 1781735400 | 31.3 | -0.13 | -0.41 | 31.6839 | 31.92 | 31.27 | 42635 |
| 1781649000 | 31.43 | -0.03 | -0.10 | 31.62 | 31.63 | 31.3801 | 16296 |
| 1781562600 | 31.46 | 0.48 | 1.56 | 31.6 | 31.6 | 31.44 | 13435 |
| 1781303400 | 30.9762 | 0.13 | 0.43 | 30.865 | 31.04 | 30.84 | 6597 |
| 1781217000 | 30.8436 | 0.91 | 3.04 | 30.2 | 30.91 | 30.06 | 10104 |
| 1781130600 | 29.933 | -0.46 | -1.50 | 30.17 | 30.295 | 29.933 | 10677 |
| 1781044200 | 30.3881 | -0.07 | -0.24 | 30.7 | 30.78 | 30.2201 | 9200 |
| 1780957800 | 30.46 | 0.21 | 0.71 | 30.56 | 30.59 | 30.45 | 20051 |
| 1780698600 | 30.2458 | -1.04 | -3.34 | 30.85 | 30.85 | 30.16 | 10232 |
| 1780612200 | 31.29 | 0.11 | 0.35 | 31.22 | 31.3101 | 31.14 | 10123 |
| 1780525800 | 31.18 | -0.21 | -0.67 | 31.25 | 31.25 | 31.17 | 12383 |
| 1780439400 | 31.39 | 0.15 | 0.48 | 31.3 | 31.4 | 31.3 | 15137 |
| 1780353000 | 31.24 | -0.01 | -0.03 | 30.7 | 31.31 | 30.7 | 11136 |
| 1780093800 | 31.25 | 0.06 | 0.19 | 31.235 | 31.38 | 31.21 | 16071 |
| 1780007400 | 31.19 | 0.05 | 0.15 | 31.1 | 31.24 | 31 | 14399 |
| 1779921000 | 31.1446 | -0.11 | -0.34 | 31.21 | 31.22 | 31.09 | 48488 |
| 1779834600 | 31.25 | 0.52 | 1.69 | 31.26 | 31.28 | 31.19 | 7923 |
| 1779489000 | 30.7312 | -0.03 | -0.09 | 30.78 | 30.87 | 30.68 | 12521 |
| 1779402600 | 30.76 | 0.11 | 0.36 | 30.41 | 30.84 | 30.37 | 14249 |
| 1779316200 | 30.6489 | 0.44 | 1.45 | 30.21 | 30.72 | 30.18 | 13126 |
| 1779229800 | 30.21 | -0.27 | -0.89 | 30.32 | 30.34 | 30.13 | 15527 |
| 1779143400 | 30.48 | 0.16 | 0.53 | 30.42 | 30.52 | 30.27 | 17893 |
| 1778884200 | 30.32 | -0.56 | -1.82 | 30.44 | 30.44 | 30.3 | 11162 |
| 1778797800 | 30.8809 | -0.12 | -0.38 | 30.92 | 30.99 | 30.88 | 15786 |
| 1778711400 | 31 | 0.25 | 0.81 | 30.79 | 31 | 30.79 | 11312 |
| 1778625000 | 30.75 | -0.28 | -0.90 | 30.75 | 30.75 | 30.56 | 7502 |
| 1778538600 | 31.03 | 0.02 | 0.08 | 31.02 | 31.06 | 30.9644 | 11144 |
| 1778279400 | 31.0056 | 0.34 | 1.09 | 31.07 | 31.07 | 30.92 | 11965 |
| 1778193000 | 30.67 | -0.31 | -1.00 | 31.19 | 31.19 | 30.67 | 17587 |
| 1778106600 | 30.98 | 0.78 | 2.58 | 30.74 | 31 | 30.74 | 31043 |
| 1778020200 | 30.1999 | 0.4 | 1.34 | 29.96 | 30.225 | 29.96 | 867170 |
| 1777933800 | 29.8 | -0.24 | -0.79 | 30 | 30 | 29.755 | 18868 |
| 1777674600 | 30.0386 | -0.11 | -0.37 | 30.06 | 30.21 | 30.0386 | 47608 |
| 1777588200 | 30.1492 | 0.63 | 2.13 | 29.84 | 30.16 | 29.8 | 5205 |
| 1777501800 | 29.52 | -0.2 | -0.67 | 29.58 | 29.62 | 29.4881 | 5951 |
| 1777415400 | 29.72 | -0.1 | -0.34 | 29.73 | 29.74 | 29.68 | 8210 |
| 1777329000 | 29.82 | -0.05 | -0.17 | 29.82 | 29.92 | 29.8059 | 3689 |
| 1777069800 | 29.87 | 0.24 | 0.81 | 29.73 | 29.87 | 29.68 | 8734 |
| 1776983400 | 29.6313 | -0.32 | -1.06 | 29.82 | 29.83 | 29.415 | 12532 |
| 1776897000 | 29.95 | 0.17 | 0.57 | 29.94 | 30.02 | 29.8832 | 8704 |
| 1776810600 | 29.78 | -0.57 | -1.88 | 30.28 | 30.28 | 29.76 | 12986 |
| 1776724200 | 30.35 | -0.19 | -0.62 | 30.43 | 30.43 | 30.25 | 7606 |
| 1776465000 | 30.54 | 0.39 | 1.28 | 30.48 | 30.74 | 30.48 | 7813 |
| 1776378600 | 30.1539 | -0.01 | -0.02 | 30.13 | 30.2 | 30.1 | 5361 |
| 1776292200 | 30.16 | -0.1 | -0.33 | 30.25 | 30.25 | 30.09 | 21897 |
| 1776205800 | 30.26 | 0.31 | 1.04 | 30.19 | 30.28 | 30.1 | 10743 |
| 1776119400 | 29.95 | 0.15 | 0.50 | 29.58 | 29.95 | 29.58 | 5420 |
| 1775860200 | 29.8 | 0.06 | 0.20 | 29.97 | 29.97 | 29.7299 | 5869 |
| 1775773800 | 29.74 | -0.03 | -0.10 | 29.53 | 29.84 | 29.45 | 612491 |
| 1775687400 | 29.77 | 1.25 | 4.40 | 29.84 | 29.86 | 29.63 | 8196 |
| 1775601000 | 28.5155 | -0.19 | -0.66 | 28.45 | 28.57 | 28.39 | 4186 |
| 1775514600 | 28.7061 | 0.19 | 0.65 | 28.69 | 28.7201 | 28.66 | 4242 |
| 1775169000 | 28.5205 | -0.25 | -0.86 | 28.16 | 28.58 | 28.16 | 4138 |
| 1775082600 | 28.7682 | 0.44 | 1.55 | 28.77 | 28.93 | 28.7 | 6882 |
| 1774996200 | 28.33 | 0.8 | 2.91 | 27.91 | 28.35 | 27.84 | 21960 |
| 1774909800 | 27.5277 | 0.01 | 0.03 | 27.6 | 27.76 | 27.45 | 6979 |
| 1774650600 | 27.52 | -0.26 | -0.94 | 27.72 | 27.72 | 27.52 | 6577 |
| 1774564200 | 27.78 | -0.57 | -2.01 | 27.97 | 28.16 | 27.78 | 15788 |
| 1774477800 | 28.3511 | 0.34 | 1.21 | 28.44 | 28.48 | 28.34 | 14197 |
| 1774391400 | 28.0122 | -0.15 | -0.53 | 27.91 | 28.12 | 27.82 | 9326 |
| 1774305000 | 28.1611 | 0.62 | 2.24 | 27.95 | 28.35 | 27.95 | 41344 |
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.
