Premium
Nicholas Global Equity and Income ETF (GIAX)
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 | 0.98 | 6.23013350286 | 15.73 | 16.71 | 15.3321 | 13150 | 15.96542377 | SP |
| 4 | -0.08 | -0.476474091721 | 16.79 | 16.79 | 14.2001 | 30860 | 15.69598834 | SP |
| 12 | -2.26 | -11.9135477069 | 18.97 | 19.22 | 14.2001 | 39318 | 17.47530926 | SP |
| 26 | -2.86 | -14.6142054165 | 19.57 | 20.67 | 14.2001 | 40552 | 18.53427689 | SP |
| 52 | -3.38 | -16.8242906919 | 20.09 | 21.12 | 14.2001 | 37422 | 18.88999002 | SP |
| 156 | -3.38 | -16.8242906919 | 20.09 | 21.12 | 14.2001 | 37422 | 18.88999002 | SP |
| 260 | -3.38 | -16.8242906919 | 20.09 | 21.12 | 14.2001 | 37422 | 18.88999002 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 16.71 | 0.2 | 1.21 | 16.53 | 16.71 | 16.48 | 31952 |
| 1745533800 | 16.51 | 0.35 | 2.17 | 16.11 | 16.51 | 16.11 | 14053 |
| 1745447400 | 16.16 | 0.34 | 2.18 | 16.21 | 16.3549 | 16.16 | 9757 |
| 1745361000 | 15.8152 | 0.36 | 2.30 | 15.68 | 15.9031 | 15.6164 | 14073 |
| 1745274600 | 15.46 | -0.39 | -2.47 | 15.73 | 15.73 | 15.3321 | 14715 |
| 1744929000 | 15.8508 | 0.05 | 0.32 | 15.86 | 15.9491 | 15.756 | 21286 |
| 1744842600 | 15.8 | -0.32 | -1.99 | 15.98 | 16.04 | 15.68 | 17291 |
| 1744756200 | 16.12 | 0.08 | 0.50 | 16.14 | 16.23 | 16.1111 | 18000 |
| 1744669800 | 16.04 | 0.14 | 0.88 | 16.309999 | 16.309999 | 16 | 15278 |
| 1744410600 | 15.9 | 0.23 | 1.47 | 15.62 | 15.9595 | 15.59 | 27517 |
| 1744324200 | 15.67 | -0.44 | -2.73 | 15.86 | 15.88 | 15.34 | 27134 |
| 1744237800 | 16.11 | 1.45 | 9.89 | 14.67 | 16.149999 | 14.67 | 38472 |
| 1744151400 | 14.66 | -0.21 | -1.41 | 15.37 | 15.51 | 14.555 | 28099 |
| 1744065000 | 14.87 | -0.13 | -0.84 | 14.37 | 15.42 | 14.2001 | 58032 |
| 1743805800 | 14.996 | -0.97 | -6.06 | 15.54 | 15.54 | 14.975 | 116737 |
| 1743719400 | 15.9627 | -0.68 | -4.07 | 16.149999 | 16.2379 | 15.9001 | 48702 |
| 1743633000 | 16.64 | 0.09 | 0.54 | 16.379999 | 16.6772 | 16.35 | 14465 |
| 1743546600 | 16.55 | 0.15 | 0.91 | 16.43 | 16.559999 | 16.3799 | 15184 |
| 1743460200 | 16.399999 | -0.09 | -0.55 | 16.21 | 16.4498 | 16.079999 | 37323 |
| 1743201000 | 16.489999 | -0.31 | -1.83 | 16.79 | 16.79 | 16.4205 | 50227 |
| 1743114600 | 16.7981 | -0.37 | -2.17 | 16.77 | 16.926 | 16.739999 | 20965 |
| 1743028200 | 17.17 | -0.36 | -2.05 | 17.48 | 17.49 | 17.17 | 77696 |
| 1742941800 | 17.53 | 0.17 | 0.98 | 17.46 | 17.53 | 17.41 | 21606 |
| 1742855400 | 17.36 | 0.11 | 0.64 | 17.38 | 17.52 | 17.35 | 65884 |
| 1742596200 | 17.25 | 0.08 | 0.47 | 17.05 | 17.25 | 16.9843 | 15543 |
| 1742509800 | 17.17 | 0.04 | 0.23 | 17.02 | 17.2474 | 17.02 | 23527 |
| 1742423400 | 17.13 | 0.15 | 0.88 | 17 | 17.2784 | 16.9701 | 20187 |
| 1742337000 | 16.98 | -0.18 | -1.07 | 17.13 | 17.13 | 16.9031 | 40439 |
| 1742250600 | 17.1628 | 0.03 | 0.18 | 17.15 | 17.26 | 17.09 | 25866 |
| 1741991400 | 17.132 | 0.34 | 2.04 | 16.97 | 17.132 | 16.9312 | 22164 |
| 1741905000 | 16.79 | -0.25 | -1.47 | 17.03 | 17.03 | 16.660699 | 29926 |
| 1741818600 | 17.04 | 0.28 | 1.67 | 17.03 | 17.08 | 16.8294 | 17529 |
| 1741732200 | 16.76 | 0.01 | 0.06 | 16.73 | 16.9977 | 16.6613 | 26657 |
| 1741645800 | 16.75 | -0.73 | -4.18 | 17.23 | 17.23 | 16.7 | 50638 |
| 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 |
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
