Premium
iShares Global Equity Factor ETF (GLOF)
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 | -1.46 | -2.45749873759 | 59.41 | 59.54 | 57.71 | 11317 | 58.41729093 | SP |
| 4 | -1.73 | -2.89879356568 | 59.68 | 60.31 | 57.35 | 12506 | 59.04006198 | SP |
| 12 | 5.44 | 10.3599314416 | 52.51 | 60.31 | 52.21 | 15857 | 57.62323124 | SP |
| 26 | 4.71 | 8.84673178062 | 53.24 | 60.31 | 50.499 | 16702 | 55.35746082 | SP |
| 52 | 10.38 | 21.8204750893 | 47.57 | 60.31 | 47.4 | 14238 | 53.50700497 | SP |
| 156 | 23.39 | 67.6793981481 | 34.56 | 60.31 | 32.86 | 12083 | 46.19828505 | SP |
| 260 | 25.01 | 75.9259259259 | 32.94 | 60.31 | 31.54 | 12183 | 44.90437639 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 57.95 | -0.1 | -0.17 | 57.73 | 58.19 | 57.73 | 5294 |
| 1782426600 | 58.0476 | 0.18 | 0.31 | 58.66 | 58.66 | 58 | 16370 |
| 1782340200 | 57.8678 | -0.18 | -0.31 | 58.05 | 58.3 | 57.71 | 3973 |
| 1782253800 | 58.05 | -1.36 | -2.29 | 57.96 | 58.41 | 57.86 | 12137 |
| 1782167400 | 59.41 | 0.25 | 0.42 | 59.41 | 59.54 | 59.12 | 12786 |
| 1781821800 | 59.16 | 0.41 | 0.70 | 59.49 | 59.49 | 59.125 | 9364 |
| 1781735400 | 58.7471 | -0.59 | -0.99 | 59.59 | 59.5999 | 58.72 | 10941 |
| 1781649000 | 59.3356 | -0.21 | -0.36 | 59.53 | 59.64 | 59.29 | 8912 |
| 1781562600 | 59.55 | 0.44 | 0.74 | 59.68 | 59.68 | 59.485 | 47651 |
| 1781303400 | 59.1133 | 0.44 | 0.76 | 59.01 | 59.23 | 58.69 | 10545 |
| 1781217000 | 58.67 | 1.19 | 2.07 | 57.77 | 58.865 | 57.68 | 10306 |
| 1781130600 | 57.48 | -0.74 | -1.28 | 58.08 | 58.31 | 57.41 | 10832 |
| 1781044200 | 58.2245 | -0.23 | -0.40 | 58.81 | 58.98 | 57.35 | 4528 |
| 1780957800 | 58.4577 | 0.26 | 0.44 | 58.85 | 58.85 | 58.455 | 19524 |
| 1780698600 | 58.2001 | -1.73 | -2.88 | 59.31 | 59.38 | 58.2001 | 7825 |
| 1780612200 | 59.9259 | 0.18 | 0.30 | 59.45 | 59.98 | 59.45 | 5234 |
| 1780525800 | 59.745 | -0.46 | -0.77 | 60.13 | 60.13 | 59.6938 | 11906 |
| 1780439400 | 60.207 | 0.1 | 0.16 | 60.03 | 60.31 | 60.01 | 8313 |
| 1780353000 | 60.11 | 0.41 | 0.70 | 59.78 | 60.145 | 59.73 | 11676 |
| 1780093800 | 59.6951 | 0.28 | 0.47 | 59.68 | 59.85 | 59.57677 | 14797 |
| 1780007400 | 59.4134 | 0.25 | 0.42 | 59.02 | 59.49 | 59.02 | 40660 |
| 1779921000 | 59.1627 | -0.09 | -0.15 | 59.25 | 59.25 | 59.035 | 7157 |
| 1779834600 | 59.2537 | 0.75 | 1.29 | 59.3 | 59.34 | 59.13 | 3132 |
| 1779489000 | 58.5 | -0.04 | -0.07 | 58.78 | 58.83 | 58.5 | 20993 |
| 1779402600 | 58.54 | 0.36 | 0.62 | 58.01 | 58.68 | 58.01 | 14623 |
| 1779316200 | 58.18 | 0.69 | 1.19 | 57.76 | 58.28 | 57.56 | 14875 |
| 1779229800 | 57.4937 | -0.44 | -0.76 | 57.65 | 57.86 | 57.39 | 35673 |
| 1779143400 | 57.9357 | -0.04 | -0.08 | 58.2 | 58.2 | 57.6599 | 19284 |
| 1778884200 | 57.98 | -0.82 | -1.39 | 57.94 | 58.21 | 57.78 | 64471 |
| 1778797800 | 58.8 | 0.29 | 0.50 | 58.68 | 58.86 | 58.68 | 17846 |
| 1778711400 | 58.51 | 0.37 | 0.63 | 58.3 | 58.59 | 58.04 | 18436 |
| 1778625000 | 58.1416 | -0.37 | -0.63 | 58.24 | 58.24 | 57.76 | 6670 |
| 1778538600 | 58.512 | -0.03 | -0.05 | 58.44 | 58.66 | 58.44 | 9454 |
| 1778279400 | 58.54 | 0.56 | 0.96 | 58.28 | 58.57 | 58.28 | 27958 |
| 1778193000 | 57.985 | -0.41 | -0.71 | 58.42 | 58.5799 | 57.98 | 11526 |
| 1778106600 | 58.3985 | 0.93 | 1.62 | 57.94 | 58.4147 | 57.94 | 2744 |
| 1778020200 | 57.4661 | 0.65 | 1.14 | 57.17 | 57.589 | 57.17 | 6271 |
| 1777933800 | 56.8196 | -0.35 | -0.60 | 57.12 | 57.12 | 56.745 | 2846 |
| 1777674600 | 57.1649 | 0.11 | 0.20 | 57.06 | 57.49 | 57.06 | 9183 |
| 1777588200 | 57.05 | 0.9 | 1.61 | 56.69 | 57.1 | 56.4 | 13417 |
| 1777501800 | 56.1474 | -0.32 | -0.57 | 56.31 | 56.37 | 55.97 | 29107 |
| 1777415400 | 56.4672 | -0.19 | -0.33 | 56.45 | 56.5 | 56.3301 | 1939 |
| 1777329000 | 56.6527 | 0.03 | 0.06 | 56.69 | 56.72 | 56.52 | 67505 |
| 1777069800 | 56.6215 | 0.48 | 0.86 | 56.31 | 56.67 | 56.28 | 9354 |
| 1776983400 | 56.14 | -0.54 | -0.96 | 56.35 | 56.51 | 55.88 | 20580 |
| 1776897000 | 56.6828 | 0.51 | 0.92 | 56.59 | 56.699 | 56.55 | 2220 |
| 1776810600 | 56.168 | -0.48 | -0.85 | 56.74 | 56.74 | 56.09 | 6704 |
| 1776724200 | 56.6471 | -0.21 | -0.38 | 56.71 | 56.71 | 56.4851 | 11189 |
| 1776465000 | 56.8617 | 0.76 | 1.36 | 56.8 | 56.9899 | 56.71 | 5834 |
| 1776378600 | 56.1 | -0.02 | -0.04 | 56.33 | 56.34 | 56.05 | 79618 |
| 1776292200 | 56.12 | 0.21 | 0.38 | 55.87 | 56.12 | 55.7701 | 14996 |
| 1776205800 | 55.91 | 0.73 | 1.32 | 55.39 | 55.91 | 55.39 | 13060 |
| 1776119400 | 55.1837 | 0.48 | 0.88 | 54.39 | 55.1837 | 54.39 | 5935 |
| 1775860200 | 54.7 | 0.06 | 0.11 | 54.8 | 54.85 | 54.65 | 7565 |
| 1775773800 | 54.6385 | 0.18 | 0.33 | 54.33 | 54.75 | 54.29 | 7048 |
| 1775687400 | 54.46 | 1.65 | 3.12 | 54.62 | 54.62 | 54.41 | 11529 |
| 1775601000 | 52.8124 | -0.09 | -0.17 | 52.66 | 52.8124 | 52.21 | 7989 |
| 1775514600 | 52.9 | 0.33 | 0.62 | 52.51 | 52.91 | 52.51 | 16832 |
| 1775169000 | 52.5748 | -0.15 | -0.28 | 51.9 | 52.64 | 51.85 | 5508 |
| 1775082600 | 52.72 | 0.6 | 1.15 | 52.67 | 52.905 | 52.63 | 9543 |
| 1774996200 | 52.1203 | 1.45 | 2.86 | 51.16 | 52.13 | 51.16 | 6951 |
| 1774909800 | 50.67 | -0.13 | -0.26 | 51.23 | 51.23 | 50.499 | 11083 |
| 1774650600 | 50.8 | -0.6 | -1.18 | 51.15 | 51.18 | 50.63 | 53527 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
