Premium
iShares Global Equity Factor ETF (GLOF)
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 | -1.4799 | -2.47972520107 | 59.68 | 60.31 | 58.2101 | 10385 | 59.90505096 | SP |
| 4 | -0.0799 | -0.137096774194 | 58.28 | 60.31 | 57.39 | 18587 | 58.60505426 | SP |
| 12 | 5.1301 | 9.66666666667 | 53.07 | 60.31 | 50.499 | 17525 | 55.77266062 | SP |
| 26 | 5.1201 | 9.64600602864 | 53.08 | 60.31 | 50.499 | 16459 | 54.82784903 | SP |
| 52 | 11.3401 | 24.1999573197 | 46.86 | 60.31 | 46.19 | 14741 | 52.69974656 | SP |
| 156 | 23.5201 | 67.8203575548 | 34.68 | 60.31 | 32.86 | 11943 | 45.83447414 | SP |
| 260 | 25.2601 | 76.6851851852 | 32.94 | 60.31 | 31.54 | 12165 | 44.64414047 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774564200 | 51.4047 | -1.04 | -1.99 | 51.96 | 52.209 | 51.4047 | 19070 |
| 1774477800 | 52.4481 | 0.45 | 0.86 | 52.69 | 52.69 | 52.405 | 12976 |
| 1774391400 | 51.9991 | -0.41 | -0.78 | 51.91 | 52.3 | 51.745 | 22311 |
| 1774305000 | 52.41 | 0.93 | 1.81 | 52.43 | 52.718 | 52.1394 | 49835 |
| 1774045800 | 51.4776 | -1.11 | -2.12 | 52.47 | 52.47 | 51.455 | 17228 |
| 1773959400 | 52.5905 | -0 | -0.00 | 52.05 | 52.87 | 52.05 | 10355 |
| 1773873000 | 52.592 | -0.67 | -1.25 | 53.1 | 53.1 | 52.592 | 14652 |
| 1773786600 | 53.26 | 0.13 | 0.24 | 53.52 | 53.58 | 53.25 | 9803 |
| 1773700200 | 53.13 | 0.75 | 1.43 | 52.9 | 53.19 | 52.9 | 38235 |
| 1773441000 | 52.38 | -0.5 | -0.94 | 53.07 | 53.24 | 52.341 | 17248 |
| 1773354600 | 52.8755 | -0.8 | -1.49 | 53.15 | 53.16 | 52.7862 | 7190 |
| 1773268200 | 53.6771 | -0.08 | -0.15 | 53.67 | 53.88 | 53.44 | 14856 |
| 1773181800 | 53.76 | 0.05 | 0.09 | 53.86 | 54.23 | 53.45 | 75927 |
| 1773095400 | 53.7127 | 0.53 | 1.00 | 52.65 | 53.7127 | 52.5 | 23115 |
| 1772839800 | 53.18 | -0.71 | -1.32 | 53.05 | 53.46 | 52.91 | 36693 |
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.
