Premium
SPDR MSCI Eafe Fossil Fuel Reserves Free ETF (EFAX)
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 | -0.638 | -1.4418079096 | 44.25 | 44.58 | 43.03 | 15007 | 43.76738599 | SP |
| 4 | 0.732 | 1.70708955224 | 42.88 | 44.6329 | 42.65 | 16770 | 43.41096485 | SP |
| 12 | 3.702 | 9.2758707091 | 39.91 | 44.6329 | 39.11 | 20449 | 41.56163546 | SP |
| 26 | 0.922 | 2.15975638323 | 42.69 | 44.6329 | 39.11 | 21595 | 41.74039688 | SP |
| 52 | 2.132 | 5.13982642237 | 41.48 | 44.6329 | 38.8 | 17717 | 41.57140987 | SP |
| 156 | -29.468 | -40.3229337712 | 73.08 | 78.86 | 33.57 | 15875 | 46.41453259 | SP |
| 260 | -11.6335 | -21.0578237141 | 55.2455 | 87.5785 | 33.57 | 13055 | 54.93813104 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 43.612 | 0.27 | 0.63 | 43.62 | 43.6651 | 43.3882 | 10871 |
| 1741732200 | 43.3371 | -0.13 | -0.31 | 43.49 | 43.53 | 43.03 | 19027 |
| 1741645800 | 43.4716 | -1.1 | -2.46 | 43.81 | 43.895 | 43.18 | 18574 |
| 1741390200 | 44.5678 | 0.43 | 0.98 | 44.17 | 44.5678 | 44.09 | 12896 |
| 1741303800 | 44.1368 | -0.44 | -0.99 | 44.25 | 44.58 | 44.1 | 13665 |
| 1741217400 | 44.5799 | 0.98 | 2.24 | 44.17 | 44.6329 | 44.17 | 19165 |
| 1741131000 | 43.6032 | 0.07 | 0.16 | 43.25 | 43.9 | 42.8926 | 13159 |
| 1741044600 | 43.5322 | 0.51 | 1.19 | 43.9 | 43.93 | 43.38 | 13907 |
| 1740785400 | 43.0209 | 0.06 | 0.14 | 42.93 | 43.04 | 42.65 | 8169 |
| 1740699000 | 42.9619 | -0.5 | -1.15 | 43.36 | 43.36 | 42.8901 | 31593 |
| 1740612600 | 43.4622 | 0.1 | 0.23 | 43.53 | 43.79 | 43.41 | 16787 |
| 1740526200 | 43.3628 | 0.41 | 0.96 | 43.35 | 43.3996 | 43.2 | 16870 |
| 1740439800 | 42.95 | -0.09 | -0.20 | 43.2 | 43.2362 | 42.93 | 44715 |
| 1740180600 | 43.0357 | -0.27 | -0.63 | 43.37 | 43.37 | 43.0033 | 27669 |
| 1740094200 | 43.3071 | 0.16 | 0.38 | 43.24 | 43.34 | 43.1103 | 7906 |
| 1740007800 | 43.145 | -0.39 | -0.90 | 43.12 | 43.1573 | 43.015 | 9408 |
| 1739921400 | 43.5388 | 0.26 | 0.61 | 43.56 | 43.615 | 43.47 | 12202 |
| 1739575800 | 43.2742 | 0.02 | 0.06 | 43.41 | 43.4499 | 43.2742 | 11238 |
| 1739489400 | 43.25 | 0.57 | 1.33 | 42.88 | 43.26 | 42.88 | 10808 |
| 1739403000 | 42.6815 | 0.18 | 0.41 | 42.24 | 42.73 | 42.17 | 56387 |
| 1739316600 | 42.5064 | 0.26 | 0.62 | 42.26 | 42.52 | 42.26 | 6021 |
| 1739230200 | 42.2429 | 0.2 | 0.47 | 42.23 | 42.33 | 42.2134 | 26271 |
| 1738971000 | 42.0432 | -0.41 | -0.97 | 42.49 | 42.49 | 42.0301 | 9100 |
| 1738884600 | 42.4532 | 0.19 | 0.44 | 42.39 | 42.5294 | 42.365 | 23166 |
| 1738798200 | 42.2669 | 0.44 | 1.05 | 42.11 | 42.28 | 42 | 5334 |
| 1738711800 | 41.8265 | 0.41 | 1.00 | 41.64 | 41.8599 | 41.64 | 5491 |
| 1738625400 | 41.4117 | -0.52 | -1.24 | 41.19 | 41.61 | 41.0255 | 22594 |
| 1738366200 | 41.93 | -0.39 | -0.91 | 42.21 | 42.39 | 41.835 | 11224 |
| 1738279800 | 42.3163 | 0.46 | 1.10 | 42.23 | 42.52 | 42.18 | 20530 |
| 1738193400 | 41.8549 | 0 | 0.01 | 41.88 | 41.955 | 41.73 | 9857 |
| 1738107000 | 41.8525 | 0 | 0.01 | 41.84 | 41.867 | 41.65 | 10509 |
| 1738020600 | 41.8495 | -0.03 | -0.07 | 41.67 | 41.87 | 41.6423 | 8904 |
| 1737761400 | 41.88 | 0.64 | 1.55 | 41.78 | 42.04 | 41.77 | 88004 |
| 1737675000 | 41.2401 | 0 | 0.00 | 41.2401 | 41.2401 | 41.2401 | 0 |
| 1737588600 | 41.2401 | -0.05 | -0.13 | 41.42 | 41.42 | 41.24 | 8735 |
| 1737502200 | 41.295 | 0.85 | 2.09 | 41.01 | 41.295 | 40.963 | 8764 |
| 1737156600 | 40.4493 | 0.15 | 0.37 | 40.43 | 40.5691 | 40.425 | 4884 |
| 1737070200 | 40.3015 | 0.24 | 0.59 | 40.2 | 40.36 | 40.107 | 6532 |
| 1736983800 | 40.0653 | 0.51 | 1.28 | 40.11 | 40.1562 | 39.9803 | 5920 |
| 1736897400 | 39.559 | 0.13 | 0.34 | 39.51 | 39.6057 | 39.3962 | 7616 |
| 1736811000 | 39.4251 | -0.14 | -0.34 | 39.12 | 39.4251 | 39.11 | 31168 |
| 1736551800 | 39.5606 | -0.63 | -1.56 | 39.78 | 39.78 | 39.5 | 15875 |
| 1736379000 | 40.1889 | -0.07 | -0.18 | 40.03 | 40.1889 | 39.94 | 7457 |
| 1736292600 | 40.2632 | 0.05 | 0.12 | 40.59 | 40.59 | 40.24 | 13971 |
| 1736206200 | 40.2145 | 0.36 | 0.91 | 40.17 | 40.5 | 40.17 | 11171 |
| 1735947000 | 39.8537 | 0.14 | 0.36 | 39.8 | 39.91 | 39.67 | 12513 |
| 1735860600 | 39.71 | -0.1 | -0.25 | 39.86 | 39.95 | 39.6 | 20409 |
| 1735687800 | 39.81 | -0.15 | -0.36 | 40.0357 | 40.05 | 39.63 | 29201 |
| 1735601400 | 39.955 | -0.24 | -0.58 | 39.91 | 40.03 | 39.7306 | 11083 |
| 1735342200 | 40.19 | -0.07 | -0.17 | 40.1511 | 40.24 | 40.0871 | 58060 |
| 1735255800 | 40.2566 | 0.2 | 0.51 | 39.97 | 40.283 | 39.97 | 19962 |
| 1735077840 | 40.0537 | 0.11 | 0.29 | 39.96 | 40.0537 | 39.85 | 87279 |
| 1734996600 | 39.9396 | 0.36 | 0.91 | 39.62 | 39.945 | 39.5176 | 77496 |
| 1734737400 | 39.5777 | -0.11 | -0.28 | 39.19 | 39.8495 | 39.19 | 5886 |
| 1734651000 | 39.6906 | -0.04 | -0.10 | 39.91 | 39.91 | 39.601 | 38216 |
| 1734564600 | 39.73 | -1.44 | -3.50 | 40.71 | 40.8094 | 39.72 | 30096 |
| 1734478200 | 41.1691 | -0.1 | -0.23 | 41.15 | 41.31 | 41.15 | 7391 |
| 1734391800 | 41.2656 | -0.04 | -0.09 | 41.21 | 41.38 | 41.21 | 8607 |
| 1734132600 | 41.3008 | -0.14 | -0.34 | 41.49 | 41.49 | 41.2 | 28193 |
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
