Premium
Nicholas Global Equity and Income ETF (GIAX)
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 | -0.47 | -2.43523316062 | 19.3 | 19.31 | 18.8 | 54548 | 19.11493654 | SP |
| 4 | -0.01 | -0.0530785562633 | 18.84 | 19.52 | 18.36 | 35663 | 18.99730161 | SP |
| 12 | -1.21 | -6.0379241517 | 20.04 | 20.67 | 18.36 | 41557 | 19.41975633 | SP |
| 26 | -1.27 | -6.3184079602 | 20.1 | 21.12 | 18.36 | 37220 | 19.5899801 | SP |
| 52 | -1.26 | -6.27177700348 | 20.09 | 21.12 | 18.36 | 36943 | 19.59015799 | SP |
| 156 | -1.26 | -6.27177700348 | 20.09 | 21.12 | 18.36 | 36943 | 19.59015799 | SP |
| 260 | -1.26 | -6.27177700348 | 20.09 | 21.12 | 18.36 | 36943 | 19.59015799 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 18.83 | -0.14 | -0.74 | 18.97 | 19.08 | 18.82 | 90824 |
| 1738279800 | 18.97 | -0.21 | -1.12 | 18.95 | 19.15 | 18.88 | 69075 |
| 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 | 19.17 | 19.27 | 19.05 | 18967 |
| 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 | 33982 |
| 1736379000 | 18.87 | -0.02 | -0.11 | 18.88 | 18.9047 | 18.75 | 29243 |
| 1736292600 | 18.89 | -0.09 | -0.47 | 19.12 | 19.12 | 18.8101 | 23187 |
| 1736206200 | 18.98 | 0.03 | 0.16 | 19.04 | 19.13 | 18.98 | 68023 |
| 1735947000 | 18.95 | 0.16 | 0.85 | 18.84 | 18.98 | 18.8107 | 18028 |
| 1735860600 | 18.79 | 0.08 | 0.43 | 18.83 | 18.898 | 18.66 | 38312 |
| 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 | 31371 |
| 1735342200 | 18.88 | -0.12 | -0.63 | 18.95 | 19.01 | 18.8003 | 51823 |
| 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 | 55200 |
| 1734737400 | 19.16 | 0.18 | 0.95 | 18.88 | 19.2676 | 18.86 | 31933 |
| 1734651000 | 18.98 | -0.04 | -0.21 | 19.22 | 19.24 | 18.94 | 60130 |
| 1734564600 | 19.02 | -0.6 | -3.06 | 19.69 | 19.69 | 19 | 69134 |
| 1734478200 | 19.62 | -0.27 | -1.36 | 19.67 | 19.67 | 19.57 | 79893 |
| 1734391800 | 19.89 | 0.26 | 1.32 | 19.78 | 19.89 | 19.6424 | 22257 |
| 1734132600 | 19.63 | -0.02 | -0.10 | 19.72 | 19.72 | 19.5595 | 25815 |
| 1734046200 | 19.65 | -0.13 | -0.66 | 19.77 | 19.77 | 19.625 | 25585 |
| 1733959800 | 19.78 | 0.11 | 0.56 | 19.78 | 19.8 | 19.6707 | 37383 |
| 1733873400 | 19.67 | -0.07 | -0.35 | 19.74 | 19.74 | 19.65 | 42777 |
| 1733787000 | 19.74 | -0.13 | -0.65 | 19.91 | 19.9496 | 19.7305 | 27093 |
| 1733527800 | 19.87 | 0.06 | 0.30 | 19.86 | 19.88 | 19.7848 | 40871 |
| 1733441400 | 19.81 | -0.03 | -0.15 | 19.87 | 19.8899 | 19.7831 | 115763 |
| 1733355000 | 19.84 | 0.06 | 0.30 | 19.88 | 19.88 | 19.77 | 40163 |
| 1733268600 | 19.78 | -0.03 | -0.15 | 19.96 | 19.96 | 19.71 | 46730 |
| 1733182200 | 19.81 | 0.03 | 0.15 | 19.87 | 19.87 | 19.69 | 103464 |
| 1732917840 | 19.78 | 0.03 | 0.15 | 19.78 | 19.8 | 19.72 | 23998 |
| 1732750200 | 19.75 | -0.02 | -0.10 | 19.96 | 19.96 | 19.66 | 48553 |
| 1732663800 | 19.77 | 0.01 | 0.05 | 19.76 | 19.78 | 19.7 | 50382 |
| 1732577400 | 19.76 | -0.29 | -1.46 | 19.99 | 19.99 | 19.73 | 42485 |
| 1732318200 | 20.0519 | 0.11 | 0.56 | 19.94 | 20.08 | 19.94 | 24336 |
| 1732231800 | 19.9397 | 0.16 | 0.81 | 19.91 | 19.97 | 19.805 | 30675 |
| 1732145400 | 19.78 | -0.07 | -0.35 | 19.625 | 19.83 | 19.6049 | 39929 |
| 1732059000 | 19.85 | 0.06 | 0.30 | 20.09 | 20.67 | 19.68 | 36462 |
| 1731972600 | 19.79 | 0.14 | 0.71 | 19.74 | 19.85 | 19.61 | 71402 |
| 1731713400 | 19.6499 | -0.16 | -0.82 | 19.64 | 19.7895 | 19.57 | 32992 |
| 1731627000 | 19.813 | -0.06 | -0.32 | 20.07 | 20.07 | 19.8 | 30441 |
| 1731540600 | 19.8768 | -0.03 | -0.17 | 20 | 20 | 19.87 | 21335 |
| 1731454200 | 19.91 | -0.2 | -0.99 | 20.05 | 20.0699 | 19.855 | 51419 |
| 1731367800 | 20.11 | 0.06 | 0.31 | 20.15 | 20.15 | 20.0608 | 43445 |
| 1731108600 | 20.0476 | 0.03 | 0.14 | 20.04 | 20.09 | 20.0167 | 22122 |
| 1731022200 | 20.02 | 0.07 | 0.35 | 19.95 | 20.12 | 19.855 | 35858 |
| 1730935800 | 19.95 | 0.41 | 2.09 | 19.75 | 19.95 | 19.68 | 49670 |
| 1730849400 | 19.5409 | 0.16 | 0.83 | 19.42 | 19.56 | 19.41 | 24636 |
| 1730763000 | 19.38 | 0.03 | 0.16 | 19.46 | 19.68 | 19.33 | 52467 |
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
