Premium
Nicholas Global Equity and Income ETF (GIAX)
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 | -0.11 | -0.62535531552 | 17.59 | 18.1 | 17.24 | 58197 | 17.56404007 | SP |
| 4 | -1.55 | -8.14503415659 | 19.03 | 19.22 | 17.24 | 51935 | 18.39670827 | SP |
| 12 | -2.24 | -11.3590263692 | 19.72 | 19.89 | 17.24 | 44621 | 18.77498146 | SP |
| 26 | -1.89 | -9.75735673722 | 19.37 | 20.67 | 17.24 | 40765 | 19.3004416 | SP |
| 52 | -2.61 | -12.9915380786 | 20.09 | 21.12 | 17.24 | 39134 | 19.36166825 | SP |
| 156 | -2.61 | -12.9915380786 | 20.09 | 21.12 | 17.24 | 39134 | 19.36166825 | SP |
| 260 | -2.61 | -12.9915380786 | 20.09 | 21.12 | 17.24 | 39134 | 19.36166825 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 17.48 | 0.21 | 1.22 | 17.31 | 17.48 | 17.0681 | 23104 |
| 1741303800 | 17.27 | -0.49 | -2.76 | 17.54 | 17.65 | 17.2422 | 46723 |
| 1741217400 | 17.7605 | 0.27 | 1.53 | 17.6 | 17.77 | 17.5 | 15038 |
| 1741131000 | 17.4937 | -0.03 | -0.18 | 17.38 | 17.74 | 17.24 | 84861 |
| 1741044600 | 17.5251 | -0.37 | -2.09 | 18.08 | 18.1 | 17.45 | 84683 |
| 1740785400 | 17.9 | 0.21 | 1.19 | 17.59 | 17.9 | 17.49 | 59682 |
| 1740699000 | 17.69 | -0.74 | -4.02 | 18.23 | 18.23 | 17.68 | 39545 |
| 1740612600 | 18.43 | 0.01 | 0.05 | 18.44 | 18.63 | 18.4 | 48029 |
| 1740526200 | 18.42 | -0.15 | -0.81 | 18.62 | 18.62 | 18.27 | 109796 |
| 1740439800 | 18.5695 | -0.19 | -1.02 | 18.86 | 18.86 | 18.5323 | 66682 |
| 1740180600 | 18.76 | -0.36 | -1.88 | 19.17 | 19.17 | 18.7235 | 48589 |
| 1740094200 | 19.12 | -0.06 | -0.31 | 19.18 | 19.18 | 19.0012 | 28568 |
| 1740007800 | 19.18 | 0.02 | 0.10 | 19.17 | 19.22 | 19.1205 | 32453 |
| 1739921400 | 19.16 | 0.02 | 0.10 | 19.2 | 19.2 | 19.1 | 60249 |
| 1739575800 | 19.14 | 0.04 | 0.21 | 19.14 | 19.14 | 19.065 | 25856 |
| 1739489400 | 19.1 | 0.22 | 1.17 | 19 | 19.1 | 18.93 | 49625 |
| 1739403000 | 18.88 | 0.01 | 0.05 | 18.78 | 18.9 | 18.71 | 54995 |
| 1739316600 | 18.87 | -0.06 | -0.34 | 18.91 | 18.92 | 18.8307 | 71265 |
| 1739230200 | 18.9344 | 0.05 | 0.29 | 18.93 | 18.9881 | 18.8922 | 24868 |
| 1738971000 | 18.88 | -0.11 | -0.57 | 19.03 | 19.03 | 18.86 | 33310 |
| 1738884600 | 18.9874 | 0.01 | 0.04 | 19 | 19 | 18.9066 | 28405 |
| 1738798200 | 18.98 | 0.09 | 0.48 | 18.89 | 18.98 | 18.86 | 28741 |
| 1738711800 | 18.89 | 0.12 | 0.64 | 18.86 | 18.9168 | 18.8199 | 51050 |
| 1738625400 | 18.77 | -0.06 | -0.32 | 18.66 | 18.83 | 18.58 | 28506 |
| 1738366200 | 18.83 | -0.14 | -0.74 | 18.97 | 19.08 | 18.82 | 90830 |
| 1738279800 | 18.97 | -0.21 | -1.12 | 18.95 | 19.15 | 18.88 | 69076 |
| 1738193400 | 19.1849 | -0.01 | -0.04 | 19.29 | 19.29 | 19.1418 | 67246 |
| 1738107000 | 19.1917 | 0.14 | 0.74 | 19.08 | 19.22 | 19.07 | 67740 |
| 1738020600 | 19.05 | -0.23 | -1.19 | 19.04 | 19.12 | 19.0001 | 48823 |
| 1737761400 | 19.28 | 0.02 | 0.10 | 19.3 | 19.31 | 19.21 | 19854 |
| 1737675000 | 19.26 | 0 | 0.00 | 19.26 | 19.26 | 19.26 | 0 |
| 1737588600 | 19.26 | -0.01 | -0.05 | 19.52 | 19.52 | 19.21 | 25929 |
| 1737502200 | 19.27 | 0.26 | 1.37 | 19.13 | 19.27 | 19.05 | 18606 |
| 1737156600 | 19.01 | 0.06 | 0.32 | 19.07 | 19.088 | 19 | 19403 |
| 1737070200 | 18.95 | 0.01 | 0.07 | 19 | 19 | 18.893 | 14338 |
| 1736983800 | 18.9373 | 0.28 | 1.49 | 18.93 | 18.968 | 18.86 | 29533 |
| 1736897400 | 18.66 | 0.12 | 0.65 | 18.69 | 18.75 | 18.5817 | 19629 |
| 1736811000 | 18.5404 | -0.11 | -0.59 | 18.48 | 18.55 | 18.36 | 33268 |
| 1736551800 | 18.65 | -0.22 | -1.17 | 18.75 | 19.1091 | 18.555 | 33279 |
| 1736379000 | 18.87 | -0.02 | -0.11 | 18.82 | 18.9047 | 18.75 | 29087 |
| 1736292600 | 18.89 | -0.09 | -0.47 | 19.0987 | 19.0987 | 18.8101 | 22000 |
| 1736206200 | 18.98 | 0.03 | 0.16 | 19.04 | 19.13 | 18.98 | 68018 |
| 1735947000 | 18.95 | 0.16 | 0.85 | 18.87 | 18.98 | 18.8107 | 17729 |
| 1735860600 | 18.79 | 0.08 | 0.43 | 18.83 | 18.898 | 18.66 | 38308 |
| 1735687800 | 18.71 | -0.04 | -0.21 | 18.81 | 18.83 | 18.6522 | 40408 |
| 1735601400 | 18.75 | -0.13 | -0.69 | 18.77 | 19 | 18.6011 | 30962 |
| 1735342200 | 18.88 | -0.12 | -0.63 | 18.94 | 19.01 | 18.8003 | 50314 |
| 1735255800 | 19 | -0.4 | -2.06 | 19.12 | 19.12 | 18.9 | 51499 |
| 1735077840 | 19.4 | 0.14 | 0.73 | 19.31 | 19.4 | 19.25 | 30245 |
| 1734996600 | 19.26 | 0.1 | 0.52 | 19.21 | 19.27 | 19.035 | 54236 |
| 1734737400 | 19.16 | 0.18 | 0.95 | 18.87 | 19.2676 | 18.86 | 31257 |
| 1734651000 | 18.98 | -0.04 | -0.21 | 19.1552 | 19.24 | 18.94 | 59586 |
| 1734564600 | 19.02 | -0.6 | -3.06 | 19.65 | 19.67 | 19 | 66033 |
| 1734478200 | 19.62 | -0.27 | -1.36 | 19.67 | 19.67 | 19.57 | 79778 |
| 1734391800 | 19.89 | 0.26 | 1.32 | 19.78 | 19.89 | 19.6424 | 22254 |
| 1734132600 | 19.63 | -0.02 | -0.10 | 19.6695 | 19.67 | 19.5595 | 25723 |
| 1734046200 | 19.65 | -0.13 | -0.66 | 19.74 | 19.74 | 19.625 | 25452 |
| 1733959800 | 19.78 | 0.11 | 0.56 | 19.78 | 19.8 | 19.6707 | 37345 |
| 1733873400 | 19.67 | -0.07 | -0.35 | 19.72 | 19.74 | 19.65 | 42160 |
| 1733787000 | 19.74 | -0.13 | -0.65 | 19.91 | 19.92 | 19.7305 | 26926 |
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
