Premium
Gmo International Value ETF (GMOI)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 3.91061452514 | 25.06 | 26.04 | 25.06 | 64455 | 25.6491219 | SP |
| 4 | 1.64 | 6.72131147541 | 24.4 | 27.19 | 24.1402 | 38287 | 25.16537575 | SP |
| 12 | 1.64 | 6.72131147541 | 24.4 | 27.19 | 23.31 | 38492 | 24.43234152 | SP |
| 26 | 1.07 | 4.2851421706 | 24.97 | 27.19 | 23.31 | 42584 | 24.42359694 | SP |
| 52 | 1.07 | 4.2851421706 | 24.97 | 27.19 | 23.31 | 42584 | 24.42359694 | SP |
| 156 | 1.07 | 4.2851421706 | 24.97 | 27.19 | 23.31 | 42584 | 24.42359694 | SP |
| 260 | 1.07 | 4.2851421706 | 24.97 | 27.19 | 23.31 | 42584 | 24.42359694 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 26.04 | 0.2 | 0.77 | 26.14 | 26.14 | 25.905 | 130711 |
| 1739575800 | 25.84 | 0.1 | 0.39 | 25.72 | 25.9599 | 25.72 | 81542 |
| 1739489400 | 25.74 | 0.26 | 1.02 | 25.73 | 25.74 | 25.6231 | 57878 |
| 1739403000 | 25.48 | 0.09 | 0.35 | 25.255 | 25.51 | 25.255 | 109501 |
| 1739316600 | 25.39 | 0.15 | 0.59 | 25.06 | 25.39 | 25.06 | 8897 |
| 1739230200 | 25.24 | 0.11 | 0.44 | 25.2 | 25.25 | 25.1999 | 109658 |
| 1738971000 | 25.13 | -0.12 | -0.48 | 25.22 | 25.29 | 25.1201 | 20525 |
| 1738884600 | 25.25 | 0.19 | 0.76 | 25.2 | 25.26 | 25.16 | 19591 |
| 1738798200 | 25.06 | 0.3 | 1.21 | 24.92 | 25.06 | 24.92 | 17841 |
| 1738711800 | 24.7595 | 0.34 | 1.39 | 24.59 | 24.77 | 24.54 | 63525 |
| 1738625400 | 24.42 | -0.3 | -1.20 | 27.19 | 27.19 | 24.1402 | 30523 |
| 1738366200 | 24.7176 | -0.29 | -1.15 | 25 | 25 | 24.7171 | 5372 |
| 1738279800 | 25.0051 | 0.26 | 1.03 | 24.7 | 25.07 | 24.7 | 8133 |
| 1738193400 | 24.7493 | 0.04 | 0.17 | 24.8 | 24.8068 | 24.71 | 23354 |
| 1738107000 | 24.7084 | -0.12 | -0.48 | 24.77 | 24.77 | 24.6499 | 13387 |
| 1738020600 | 24.8288 | 0.17 | 0.68 | 24.7 | 24.83 | 24.7 | 34939 |
| 1737761400 | 24.661 | 0.2 | 0.82 | 24.65 | 24.7266 | 24.645 | 29900 |
| 1737675000 | 24.46 | 0 | 0.00 | 24.46 | 24.46 | 24.46 | 0 |
| 1737588600 | 24.46 | -0.11 | -0.47 | 24.55 | 24.55 | 24.33 | 41753 |
| 1737502200 | 24.5749 | 0.43 | 1.78 | 24.4 | 24.575 | 24.4 | 12843 |
| 1737156600 | 24.1444 | 0.08 | 0.33 | 24.22 | 24.27 | 24.135 | 18124 |
| 1737070200 | 24.0651 | -0.01 | -0.06 | 24.32 | 24.32 | 24.0352 | 2120 |
| 1736983800 | 24.08 | 0.29 | 1.20 | 24.07 | 24.08 | 23.98 | 87346 |
| 1736897400 | 23.7937 | 0.21 | 0.87 | 23.83 | 23.83 | 23.7471 | 2810 |
| 1736811000 | 23.5881 | 0.02 | 0.10 | 23.5 | 23.5881 | 23.45 | 39736 |
| 1736551800 | 23.5642 | -0.37 | -1.53 | 23.6916 | 23.71 | 23.54 | 28911 |
| 1736379000 | 23.93 | -0.05 | -0.21 | 23.83 | 23.94 | 23.83 | 14585 |
| 1736292600 | 23.9797 | -0.03 | -0.11 | 24.16 | 24.16 | 23.9701 | 13640 |
| 1736206200 | 24.0062 | 0.24 | 1.01 | 24.1 | 24.14 | 24 | 98574 |
| 1735947000 | 23.765 | 0.12 | 0.53 | 23.6564 | 23.7887 | 23.6028 | 111114 |
| 1735860600 | 23.6401 | -0.09 | -0.36 | 23.75 | 23.76 | 23.6 | 15615 |
| 1735687800 | 23.7251 | -0.03 | -0.13 | 23.95 | 23.95 | 23.7022 | 11949 |
| 1735601400 | 23.7571 | -0.14 | -0.60 | 23.69 | 23.78 | 23.65 | 28679 |
| 1735342200 | 23.8998 | -0.05 | -0.22 | 23.87 | 23.9 | 23.84 | 96185 |
| 1735255800 | 23.9518 | 0.08 | 0.34 | 24.16 | 24.16 | 23.86 | 16764 |
| 1735077840 | 23.87 | 0.13 | 0.53 | 24.17 | 24.17 | 23.38 | 14371 |
| 1734996600 | 23.7447 | 0.19 | 0.79 | 23.78 | 23.78 | 23.5098 | 21086 |
| 1734737400 | 23.5588 | 0.04 | 0.19 | 23.31 | 23.68 | 23.31 | 22104 |
| 1734651000 | 23.515 | -0.14 | -0.57 | 23.58 | 23.58 | 23.4903 | 13884 |
| 1734564600 | 23.65 | -0.44 | -1.84 | 24.0315 | 24.13 | 23.625 | 122224 |
| 1734478200 | 24.0921 | -0.16 | -0.65 | 24.31 | 24.31 | 24.05 | 19875 |
| 1734391800 | 24.25 | -0.12 | -0.49 | 24.17 | 24.29 | 24.1627 | 131330 |
| 1734132600 | 24.3703 | -0.04 | -0.15 | 24.37 | 24.3703 | 24.3124 | 14522 |
| 1734046200 | 24.4057 | -0.19 | -0.76 | 24.5 | 24.525 | 24.4057 | 29657 |
| 1733959800 | 24.593 | 0.01 | 0.06 | 24.58 | 24.61 | 24.5016 | 28488 |
| 1733873400 | 24.579 | -0.15 | -0.61 | 24.6241 | 24.65 | 24.55 | 26007 |
| 1733787000 | 24.7295 | 0.1 | 0.42 | 24.865 | 24.865 | 24.72 | 28201 |
| 1733527800 | 24.6253 | -0.18 | -0.74 | 24.83 | 24.83 | 24.6 | 9547 |
| 1733441400 | 24.81 | 0.36 | 1.48 | 24.47 | 24.81 | 24.47 | 23330 |
| 1733355000 | 24.4474 | -0.15 | -0.62 | 24.73 | 24.73 | 24.4237 | 19587 |
| 1733268600 | 24.6 | 0.2 | 0.84 | 24.54 | 24.6 | 24.45 | 58853 |
| 1733182200 | 24.3951 | -0.03 | -0.12 | 24.36 | 24.3951 | 24.26 | 69131 |
| 1732917840 | 24.4232 | 0.25 | 1.05 | 24.21 | 24.43 | 24.21 | 8204 |
| 1732750200 | 24.17 | 0.08 | 0.34 | 24.11 | 24.22 | 24.0621 | 58775 |
| 1732663800 | 24.0878 | -0.27 | -1.13 | 24.4 | 24.4 | 24.01 | 45606 |
| 1732577400 | 24.3625 | 0.03 | 0.13 | 24.64 | 24.64 | 24.3 | 171500 |
| 1732318200 | 24.33 | 0.07 | 0.27 | 24.11 | 24.33 | 24.11 | 319196 |
| 1732231800 | 24.2641 | 0.03 | 0.13 | 24.39 | 24.39 | 24.2051 | 24058 |
| 1732145400 | 24.2318 | -0.12 | -0.48 | 25.55 | 25.55 | 24.2 | 27935 |
| 1732059000 | 24.3476 | -0.08 | -0.32 | 24.16 | 24.36 | 24.16 | 36464 |
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
