Premium
Clough Global Equity Fund (GLQ)
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 | -0.13 | -1.50462962963 | 8.64 | 8.75 | 8.39 | 61909 | 8.56251291 | CS |
| 4 | 0.06 | 0.710059171598 | 8.45 | 8.75 | 8.33 | 79320 | 8.5303474 | CS |
| 12 | 0.47 | 5.84577114428 | 8.04 | 8.75 | 7.94 | 89852 | 8.40947605 | CS |
| 26 | 0.54 | 6.77540777917 | 7.97 | 8.75 | 7.2745 | 75991 | 8.22605615 | CS |
| 52 | 1.39 | 19.5224719101 | 7.12 | 8.75 | 7.08 | 62572 | 7.9717661 | CS |
| 156 | 2.3 | 37.037037037 | 6.21 | 8.75 | 5.13 | 66989 | 6.87995599 | CS |
| 260 | -6.48 | -43.2288192128 | 14.99 | 15.8834 | 5.13 | 82627 | 8.49048181 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 8.51 | 0.01 | 0.12 | 8.5399999 | 8.5399999 | 8.45 | 77445 |
| 1783636200 | 8.5 | 0.06 | 0.71 | 8.45 | 8.6 | 8.39 | 58078 |
| 1783549800 | 8.44 | -0.09 | -1.06 | 8.52 | 8.63 | 8.44 | 49039 |
| 1783463400 | 8.53 | -0.15 | -1.73 | 8.65 | 8.66 | 8.53 | 45805 |
| 1783377000 | 8.68 | 0.05 | 0.58 | 8.64 | 8.75 | 8.64 | 94715 |
| 1783031400 | 8.63 | -0.03 | -0.35 | 8.72 | 8.7499 | 8.57 | 105593 |
| 1782945000 | 8.66 | 0.04 | 0.46 | 8.65 | 8.75 | 8.5901 | 82009 |
| 1782858600 | 8.6199999 | 0.06 | 0.70 | 8.52 | 8.74 | 8.52 | 199607 |
| 1782772200 | 8.56 | 0.13 | 1.54 | 8.49 | 8.5699 | 8.45 | 82477 |
| 1782513000 | 8.43 | 0.02 | 0.24 | 8.4 | 8.55 | 8.39 | 39270 |
| 1782426600 | 8.41 | 0.04 | 0.48 | 8.51 | 8.51 | 8.38 | 89494 |
| 1782340200 | 8.3699999 | 0.04 | 0.48 | 8.39 | 8.45 | 8.33 | 47022 |
| 1782253800 | 8.33 | -0.21 | -2.46 | 8.3699999 | 8.49 | 8.33 | 75780 |
| 1782167400 | 8.5399999 | 0 | 0.00 | 8.61 | 8.61 | 8.47 | 72907 |
| 1781821800 | 8.5399999 | 0.09 | 1.07 | 8.56 | 8.58 | 8.465 | 60516 |
| 1781735400 | 8.45 | -0.06 | -0.71 | 8.51 | 8.58 | 8.3600999 | 78689 |
| 1781649000 | 8.51 | -0.03 | -0.35 | 8.58 | 8.58 | 8.48 | 112456 |
| 1781562600 | 8.5399999 | 0.17 | 2.03 | 8.57 | 8.58 | 8.4501 | 98997 |
| 1781303400 | 8.3699999 | 0.02 | 0.24 | 8.45 | 8.52 | 8.34 | 35306 |
| 1781217000 | 8.35 | 0.03 | 0.36 | 8.32 | 8.3699999 | 8.23 | 128897 |
| 1781130600 | 8.32 | -0.01 | -0.12 | 8.35 | 8.42 | 8.2899999 | 103650 |
| 1781044200 | 8.33 | -0.05 | -0.60 | 8.41 | 8.47 | 8.09 | 154093 |
| 1780957800 | 8.38 | -0.12 | -1.41 | 8.56 | 8.66 | 8.38 | 128874 |
| 1780698600 | 8.5 | -0.18 | -2.07 | 8.6199999 | 8.67 | 8.4801 | 84512 |
| 1780612200 | 8.68 | 0.04 | 0.46 | 8.66 | 8.7346 | 8.63 | 121224 |
| 1780525800 | 8.64 | -0.03 | -0.35 | 8.65 | 8.68 | 8.615 | 63730 |
| 1780439400 | 8.67 | 0.02 | 0.23 | 8.65 | 8.69 | 8.5300999 | 215305 |
| 1780353000 | 8.65 | -0.06 | -0.69 | 8.63 | 8.69 | 8.6102 | 50560 |
| 1780093800 | 8.71 | 0.09 | 1.04 | 8.57 | 8.71 | 8.5369 | 157153 |
| 1780007400 | 8.6199999 | 0.11 | 1.29 | 8.53 | 8.6199999 | 8.4401 | 142116 |
| 1779921000 | 8.51 | 0.03 | 0.35 | 8.49 | 8.5399999 | 8.4439 | 36652 |
| 1779834600 | 8.48 | 0.01 | 0.12 | 8.51 | 8.55 | 8.465 | 81644 |
| 1779489000 | 8.47 | 0.06 | 0.71 | 8.46 | 8.48 | 8.38 | 52529 |
| 1779402600 | 8.41 | 0.07 | 0.84 | 8.31 | 8.42 | 8.219 | 159477 |
| 1779316200 | 8.34 | 0.05 | 0.60 | 8.2899999 | 8.38 | 8.25 | 102956 |
| 1779229800 | 8.2899999 | -0.03 | -0.36 | 8.31 | 8.3148 | 8.22 | 70303 |
| 1779143400 | 8.32 | -0.12 | -1.42 | 8.3699999 | 8.3899 | 8.28 | 75127 |
| 1778884200 | 8.44 | -0.11 | -1.29 | 8.52 | 8.5399999 | 8.3923 | 73529 |
| 1778797800 | 8.55 | 0.11 | 1.30 | 8.47 | 8.55 | 8.46 | 60766 |
| 1778711400 | 8.44 | 0.08 | 0.96 | 8.39 | 8.44 | 8.355 | 106795 |
| 1778625000 | 8.36 | 0.01 | 0.12 | 8.34 | 8.39 | 8.3 | 58081 |
| 1778538600 | 8.35 | 0.04 | 0.48 | 8.32 | 8.4399 | 8.2800999 | 162602 |
| 1778279400 | 8.31 | 0.02 | 0.24 | 8.3 | 8.41 | 8.2899999 | 72535 |
| 1778193000 | 8.2899999 | -0.02 | -0.24 | 8.36 | 8.42 | 8.26 | 65733 |
| 1778106600 | 8.31 | 0.11 | 1.34 | 8.19 | 8.35 | 8.19 | 259732 |
| 1778020200 | 8.2 | 0.11 | 1.36 | 8.16 | 8.24 | 8.16 | 49940 |
| 1777933800 | 8.09 | -0.09 | -1.10 | 8.14 | 8.215 | 8.085 | 63685 |
| 1777674600 | 8.18 | 0.08 | 0.99 | 8.14 | 8.3 | 8.14 | 171819 |
| 1777588200 | 8.1 | 0.09 | 1.12 | 8.07 | 8.16 | 8.0201 | 112360 |
| 1777501800 | 8.01 | -0.02 | -0.23 | 7.98 | 8.1199999 | 7.98 | 80347 |
| 1777415400 | 8.0288 | -0.06 | -0.76 | 8.06 | 8.1374 | 7.94 | 91249 |
| 1777329000 | 8.09 | 0.01 | 0.12 | 8.0399999 | 8.1499 | 8.0306 | 43398 |
| 1777069800 | 8.08 | 0.06 | 0.75 | 8.09 | 8.13 | 8.02 | 41425 |
| 1776983400 | 8.02 | -0.03 | -0.37 | 8.02 | 8.17 | 7.97 | 101084 |
| 1776897000 | 8.05 | 0.04 | 0.50 | 8.08 | 8.1483 | 8.0196 | 37721 |
| 1776810600 | 8.01 | -0.05 | -0.62 | 8.1199999 | 8.15 | 7.99 | 37447 |
| 1776724200 | 8.06 | -0.05 | -0.62 | 8.1199999 | 8.15 | 8.0501 | 30452 |
| 1776465000 | 8.11 | 0.06 | 0.75 | 8.0399999 | 8.1645 | 8.0399999 | 44287 |
| 1776378600 | 8.05 | -0.01 | -0.12 | 8.09 | 8.43 | 8.01 | 80300 |
| 1776292200 | 8.06 | -0.02 | -0.25 | 8.08 | 8.16 | 8.06 | 49556 |
| 1776205800 | 8.08 | 0.07 | 0.87 | 8.02 | 8.13 | 8.02 | 57234 |
| 1776119400 | 8.01 | 0.02 | 0.25 | 7.97 | 8.0399999 | 7.97 | 65384 |
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.
