Premium
Global X MSCI Greece ETF (GREK)
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 | 0.18 | 0.419384902144 | 42.92 | 43.3 | 42.69 | 19980 | 42.9756437 | SP |
| 4 | 1.3 | 3.11004784689 | 41.8 | 43.3 | 39.5801 | 21633 | 41.73563231 | SP |
| 12 | 4.5 | 11.6580310881 | 38.6 | 43.3 | 38.6 | 30219 | 40.62073463 | SP |
| 26 | 0.6 | 1.41176470588 | 42.5 | 44.14 | 38.145 | 25698 | 40.69593498 | SP |
| 52 | 2.82 | 7.00099304866 | 40.28 | 44.14 | 37.6 | 26515 | 40.71944751 | SP |
| 156 | 14.21 | 49.1865697473 | 28.89 | 44.14 | 20.74 | 43113 | 33.72244899 | SP |
| 260 | 33.96 | 371.553610503 | 9.14 | 44.14 | 4.5 | 80761 | 19.67500067 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 43.1 | -0.16 | -0.37 | 43.31 | 43.49 | 42.93 | 10085 |
| 1740094200 | 43.26 | 0.47 | 1.10 | 42.94 | 43.26 | 42.91 | 15313 |
| 1740007800 | 42.79 | -0.45 | -1.04 | 42.78 | 43.05 | 42.69 | 29821 |
| 1739921400 | 43.24 | 0.31 | 0.72 | 43.01 | 43.3 | 43.01 | 8934 |
| 1739575800 | 42.93 | 0.15 | 0.35 | 42.92 | 43.11 | 42.8727 | 25853 |
| 1739489400 | 42.78 | 0.8 | 1.90 | 42.34 | 42.9 | 42.33 | 27281 |
| 1739403000 | 41.984 | 0.8 | 1.93 | 41.31 | 42.03 | 41.23 | 46073 |
| 1739316600 | 41.1877 | 0.1 | 0.24 | 41.07 | 41.31 | 40.89 | 5826 |
| 1739230200 | 41.09 | 0.08 | 0.18 | 41.05 | 41.14 | 40.93 | 15611 |
| 1738971000 | 41.0147 | -0.09 | -0.22 | 41.3 | 41.42 | 40.9001 | 7206 |
| 1738884600 | 41.1069 | 0.4 | 0.97 | 40.82 | 41.15 | 40.82 | 6087 |
| 1738798200 | 40.71 | 0.09 | 0.22 | 40.66 | 40.82 | 40.5568 | 10881 |
| 1738711800 | 40.62 | 0.66 | 1.65 | 40.38 | 40.63 | 40.28 | 20621 |
| 1738625400 | 39.96 | -1.41 | -3.41 | 40 | 40.19 | 39.5801 | 42780 |
| 1738366200 | 41.37 | -0.3 | -0.72 | 41.77 | 41.81 | 41.28 | 29352 |
| 1738279800 | 41.67 | 0.06 | 0.14 | 42.05 | 42.05 | 41.62 | 25541 |
| 1738193400 | 41.61 | -0.08 | -0.19 | 41.57 | 41.66 | 41.44 | 35123 |
| 1738107000 | 41.69 | -0.17 | -0.41 | 41.69 | 41.81 | 41.54 | 11689 |
| 1738020600 | 41.86 | -0.12 | -0.29 | 41.71 | 41.96 | 41.6401 | 6893 |
| 1737761400 | 41.9818 | 0.96 | 2.34 | 41.8 | 42.15 | 41.8 | 40135 |
| 1737675000 | 41.02 | 0 | 0.00 | 41.02 | 41.02 | 41.02 | 0 |
| 1737588600 | 41.02 | -0.43 | -1.03 | 41.62 | 41.62 | 40.9 | 16215 |
| 1737502200 | 41.445 | 1.05 | 2.59 | 41.3 | 41.53 | 41.18 | 77002 |
| 1737156600 | 40.3992 | 0.47 | 1.18 | 40.3 | 40.55 | 40.3 | 3841 |
| 1737070200 | 39.9281 | 0.08 | 0.20 | 39.99 | 40.14 | 39.86 | 12668 |
| 1736983800 | 39.85 | 0.15 | 0.38 | 40.08 | 40.17 | 39.7949 | 9497 |
| 1736897400 | 39.7 | 0.25 | 0.63 | 39.61 | 39.8623 | 39.54 | 18480 |
| 1736811000 | 39.45 | -0.24 | -0.60 | 39.28 | 39.4599 | 39.1503 | 10602 |
| 1736551800 | 39.69 | -0.35 | -0.87 | 39.845 | 39.86 | 39.515 | 23634 |
| 1736379000 | 40.04 | 0.15 | 0.38 | 40.02 | 40.18 | 39.88 | 9485 |
| 1736292600 | 39.89 | -0.27 | -0.67 | 40.29 | 40.39 | 39.89 | 37115 |
| 1736206200 | 40.16 | 0.88 | 2.24 | 39.79 | 40.36 | 39.79 | 27585 |
| 1735947000 | 39.28 | 0.4 | 1.02 | 39.32 | 39.355 | 39.16 | 16128 |
| 1735860600 | 38.8844 | 0.09 | 0.24 | 38.97 | 39.18 | 38.685 | 12653 |
| 1735687800 | 38.79 | -0.19 | -0.49 | 39 | 39.1299 | 38.75 | 33280 |
| 1735601400 | 38.98 | -1.65 | -4.06 | 38.81 | 39.0555 | 38.79 | 19364 |
| 1735342200 | 40.63 | -0.16 | -0.39 | 40.62 | 40.75 | 40.45 | 15851 |
| 1735255800 | 40.79 | 0.17 | 0.42 | 40.5 | 40.8 | 40.5 | 8753 |
| 1735077840 | 40.62 | 0.27 | 0.67 | 40.31 | 40.62 | 40.31 | 8020 |
| 1734996600 | 40.3495 | -0.4 | -0.98 | 40.22 | 40.505 | 40.11 | 17216 |
| 1734737400 | 40.75 | 0.63 | 1.57 | 40.52 | 40.92 | 40.52 | 21822 |
| 1734651000 | 40.12 | 0.33 | 0.83 | 40.43 | 40.43 | 40.0601 | 7973 |
| 1734564600 | 39.79 | -0.91 | -2.24 | 40.69 | 40.81 | 39.661 | 11622 |
| 1734478200 | 40.7 | -0.3 | -0.73 | 40.56 | 40.78 | 40.53 | 4714 |
| 1734391800 | 41 | -0.1 | -0.25 | 40.83 | 41.12 | 40.79 | 26760 |
| 1734132600 | 41.1014 | 0.3 | 0.74 | 41 | 41.14 | 40.89 | 6122 |
| 1734046200 | 40.8 | -0.09 | -0.22 | 40.89 | 41.04 | 40.6864 | 15503 |
| 1733959800 | 40.89 | 0 | 0.01 | 40.78 | 40.968 | 40.73 | 12704 |
| 1733873400 | 40.8879 | -0.06 | -0.15 | 40.91 | 41.16 | 40.7 | 17759 |
| 1733787000 | 40.95 | 0.12 | 0.30 | 41.13 | 41.33 | 40.77 | 263696 |
| 1733527800 | 40.8292 | -0.15 | -0.37 | 40.89 | 41.1096 | 40.6 | 18124 |
| 1733441400 | 40.98 | 0.82 | 2.04 | 40.5 | 40.9899 | 40.5 | 12026 |
| 1733355000 | 40.16 | 0.39 | 0.98 | 39.86 | 40.19 | 39.86 | 20488 |
| 1733268600 | 39.77 | 0.06 | 0.15 | 39.57 | 39.91 | 39.3804 | 16092 |
| 1733182200 | 39.71 | 0.82 | 2.11 | 39.43 | 40 | 39.29 | 379346 |
| 1732917840 | 38.89 | 0.11 | 0.28 | 38.6 | 38.91 | 38.6 | 8689 |
| 1732750200 | 38.78 | -0.1 | -0.26 | 38.83 | 38.9299 | 38.63 | 16486 |
| 1732663800 | 38.88 | 0.18 | 0.45 | 39.08 | 39.29 | 38.57 | 14649 |
| 1732577400 | 38.7048 | 0.1 | 0.26 | 39 | 39 | 38.53 | 56421 |
| 1732318200 | 38.6042 | -0.49 | -1.24 | 38.58 | 38.8346 | 38.35 | 97000 |
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
