Premium
Invesco Msci Green Building Etf (GBLD)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0499 | -0.308596165739 | 16.17 | 16.23 | 16.09 | 877 | 16.18574604 | SP |
| 4 | 0.0101 | 0.0626939788951 | 16.11 | 16.34 | 16 | 551 | 16.15147787 | SP |
| 12 | -1.0899 | -6.33294596165 | 17.21 | 17.21 | 14.89 | 1314 | 16.28678666 | SP |
| 26 | -1.8399 | -10.2444320713 | 17.96 | 18.98 | 14.89 | 4193 | 17.27645379 | SP |
| 52 | -0.1099 | -0.677141096734 | 16.23 | 18.98 | 14.89 | 2734 | 17.04919546 | SP |
| 156 | -5.7799 | -26.3922374429 | 21.9 | 23.23 | 14.5 | 2626 | 17.1854148 | SP |
| 260 | -8.8799 | -35.5196 | 25 | 27 | 14.5 | 2666 | 19.00227378 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 16.1201 | -0.08 | -0.52 | 16.12 | 16.2 | 16.12 | 104 |
| 1740094200 | 16.204999 | 0.07 | 0.43 | 16.19 | 16.204999 | 16.19 | 213 |
| 1740007800 | 16.134899 | -0.07 | -0.42 | 16.11 | 16.1476 | 16.09 | 772 |
| 1739921400 | 16.2031 | -0.07 | -0.42 | 16.17 | 16.23 | 16.16 | 2419 |
| 1739575800 | 16.2707 | 0.08 | 0.50 | 16.32 | 16.32 | 16.2707 | 74 |
| 1739489400 | 16.1891 | 0.11 | 0.68 | 16.05 | 16.1891 | 16.05 | 1110 |
| 1739403000 | 16.079699 | -0.06 | -0.34 | 16.04 | 16.079699 | 16.04 | 56 |
| 1739316600 | 16.135 | 0 | 0.00 | 16.04 | 16.135 | 16.04 | 55 |
| 1739230200 | 16.1345 | -0.03 | -0.16 | 16.18 | 16.18 | 16.1345 | 50 |
| 1738971000 | 16.1604 | -0.1 | -0.61 | 16.17 | 16.219999 | 16.1604 | 404 |
| 1738884600 | 16.259 | 0.03 | 0.16 | 16.27 | 16.27 | 16.259 | 449 |
| 1738798200 | 16.232299 | 0.11 | 0.70 | 16.18 | 16.232299 | 16.18 | 445 |
| 1738711800 | 16.1199 | 0.07 | 0.44 | 16.12 | 16.17 | 16.09 | 1318 |
| 1738625400 | 16.0488 | -0.12 | -0.75 | 16 | 16.1065 | 16 | 1721 |
| 1738366200 | 16.1707 | -0.08 | -0.49 | 16.23 | 16.23 | 16.1707 | 10 |
| 1738279800 | 16.25 | 0.25 | 1.56 | 16.16 | 16.34 | 16.16 | 234 |
| 1738193400 | 16 | -0.13 | -0.78 | 16.02 | 16.1015 | 16 | 280 |
| 1738107000 | 16.1252 | -0.03 | -0.18 | 16.19 | 16.19 | 16.12 | 605 |
| 1738020600 | 16.1548 | 0.19 | 1.16 | 16.11 | 16.1548 | 16.11 | 158 |
| 1737761400 | 15.9691 | 0.14 | 0.91 | 15.98 | 15.98 | 15.9691 | 114 |
| 1737675000 | 15.8249 | 0 | 0.00 | 15.8249 | 15.8249 | 15.8249 | 0 |
| 1737588600 | 15.8249 | -0.14 | -0.88 | 15.89 | 15.89 | 15.8249 | 466 |
| 1737502200 | 15.9651 | 0.15 | 0.95 | 15.9 | 15.9687 | 15.9 | 809 |
| 1737156600 | 15.8145 | 0.1 | 0.64 | 15.8145 | 15.8145 | 15.8145 | 52 |
| 1737070200 | 15.7133 | 0.03 | 0.16 | 15.57 | 15.7133 | 15.57 | 846 |
| 1736983800 | 15.6875 | 0.3 | 1.98 | 15.7 | 15.7 | 15.66 | 453 |
| 1736897400 | 15.3831 | 0.13 | 0.84 | 15.27 | 15.405 | 15.27 | 2136 |
| 1736811000 | 15.255 | 0.01 | 0.03 | 14.89 | 15.255 | 14.89 | 391 |
| 1736551800 | 15.2498 | -0.33 | -2.13 | 15.44 | 15.44 | 15.2498 | 654 |
| 1736379000 | 15.5824 | -0.12 | -0.75 | 15.56 | 15.5824 | 15.51 | 2349 |
| 1736292600 | 15.7 | -0.17 | -1.07 | 15.91 | 15.91 | 15.7 | 2457 |
| 1736206200 | 15.87 | -0.02 | -0.14 | 16.07 | 16.07 | 15.87 | 745 |
| 1735947000 | 15.8925 | 0.09 | 0.57 | 15.89 | 15.9 | 15.87 | 2743 |
| 1735860600 | 15.8017 | -0.02 | -0.10 | 15.87 | 15.87 | 15.8 | 3099 |
| 1735687800 | 15.8175 | 0.03 | 0.20 | 15.78 | 15.8175 | 15.76 | 4852 |
| 1735601400 | 15.7864 | -0.08 | -0.50 | 15.72 | 15.7867 | 15.72 | 649 |
| 1735342200 | 15.8662 | -0.13 | -0.80 | 15.92 | 16.01 | 15.865 | 1283 |
| 1735255800 | 15.9948 | 0.13 | 0.83 | 15.77 | 16.01 | 15.77 | 269 |
| 1735077840 | 15.8626 | 0.11 | 0.68 | 15.93 | 15.93 | 15.8626 | 265 |
| 1734996600 | 15.755 | -0.36 | -2.22 | 15.72 | 15.755 | 15.67 | 478 |
| 1734737400 | 16.1132 | 0.22 | 1.41 | 16.07 | 16.18 | 16.07 | 291 |
| 1734651000 | 15.8889 | -0.13 | -0.81 | 16.02 | 16.02 | 15.8889 | 4340 |
| 1734564600 | 16.018899 | -0.52 | -3.14 | 16.53 | 16.53 | 16.018899 | 441 |
| 1734478200 | 16.5382 | -0.04 | -0.24 | 16.55 | 16.55 | 16.53 | 913 |
| 1734391800 | 16.5787 | -0.04 | -0.21 | 16.54 | 16.629999 | 16.54 | 731 |
| 1734132600 | 16.6139 | -0.06 | -0.36 | 16.59 | 16.624199 | 16.59 | 981 |
| 1734046200 | 16.6736 | -0.11 | -0.63 | 16.71 | 16.75 | 16.61 | 7576 |
| 1733959800 | 16.7793 | -0.04 | -0.24 | 16.8 | 16.82 | 16.7793 | 1740 |
| 1733873400 | 16.819 | -0.22 | -1.29 | 16.95 | 16.95 | 16.819 | 2552 |
| 1733787000 | 17.0381 | 0.02 | 0.11 | 16.99 | 17.0779 | 16.99 | 1458 |
| 1733527800 | 17.0199 | 0.01 | 0.06 | 16.99 | 17.0355 | 16.99 | 696 |
| 1733441400 | 17.01 | 0.04 | 0.24 | 16.97 | 17.01 | 16.97 | 3299 |
| 1733355000 | 16.97 | -0.08 | -0.44 | 17.06 | 17.06 | 16.95 | 8570 |
| 1733268600 | 17.045 | -0.07 | -0.39 | 17.07 | 17.07 | 17.045 | 685 |
| 1733182200 | 17.1116 | -0.16 | -0.93 | 17.21 | 17.21 | 17.0695 | 1116 |
| 1732917840 | 17.2716 | 0.07 | 0.42 | 17.24 | 17.2716 | 17.24 | 457 |
| 1732750200 | 17.2 | 0.11 | 0.66 | 17.25 | 17.275 | 17.1873 | 263 |
| 1732663800 | 17.0878 | -0.07 | -0.42 | 17.08 | 17.0878 | 17.06 | 2274 |
| 1732577400 | 17.1602 | 0.17 | 1.00 | 17.03 | 17.1602 | 17.03 | 467 |
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
