Premium
Lazard International Dynamic Equity ETF (IDEQ)
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 | -1.48 | -4.16432189083 | 35.54 | 35.7387 | 34.11 | 483901 | 35.41860577 | SP |
| 4 | -0.9 | -2.57437070938 | 34.96 | 35.7387 | 33.73 | 344504 | 34.96870881 | SP |
| 12 | 2.06 | 6.4375 | 32 | 35.7387 | 30.51 | 342903 | 33.58832897 | SP |
| 26 | 4.35 | 14.6415348368 | 29.71 | 35.7387 | 29.59 | 331741 | 33.28346059 | SP |
| 52 | 6.81 | 24.9908256881 | 27.25 | 35.7387 | 27.17 | 246418 | 32.76445538 | SP |
| 156 | 6.81 | 24.9908256881 | 27.25 | 35.7387 | 27.17 | 246418 | 32.76445538 | SP |
| 260 | 6.81 | 24.9908256881 | 27.25 | 35.7387 | 27.17 | 246418 | 32.76445538 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 34.06 | -1.45 | -4.08 | 34.97 | 34.97 | 34.01 | 203667 |
| 1780612200 | 35.51 | 0.1 | 0.28 | 35.32 | 35.5899 | 35.22 | 220158 |
| 1780525800 | 35.41 | -0.31 | -0.87 | 35.7 | 35.7 | 35.345 | 492981 |
| 1780439400 | 35.72 | 0.3 | 0.85 | 35.48 | 35.7387 | 35.4606 | 191852 |
| 1780353000 | 35.42 | 0.06 | 0.17 | 35.24 | 35.53 | 35.1 | 250956 |
| 1780093800 | 35.36 | 0.11 | 0.31 | 35.54 | 35.5596 | 35.21 | 1263556 |
| 1780007400 | 35.25 | 0.03 | 0.09 | 35.04 | 35.37 | 34.9 | 165386 |
| 1779921000 | 35.22 | -0.21 | -0.59 | 35.47 | 35.47 | 35.16 | 315755 |
| 1779834600 | 35.43 | 0.8 | 2.31 | 35.26 | 35.5 | 35.255 | 177540 |
| 1779489000 | 34.63 | -0.08 | -0.23 | 34.77 | 34.8 | 34.58 | 240455 |
| 1779402600 | 34.71 | 0.07 | 0.20 | 34.42 | 34.8982 | 34.25 | 392134 |
| 1779316200 | 34.64 | 0.7 | 2.06 | 34.15 | 34.7 | 34.04 | 466791 |
| 1779229800 | 33.94 | -0.33 | -0.96 | 33.95 | 34.14 | 33.73 | 298711 |
| 1779143400 | 34.27 | 0.16 | 0.47 | 34.44 | 34.44 | 33.975 | 264927 |
| 1778884200 | 34.11 | -0.87 | -2.49 | 34.37 | 34.37 | 34.03 | 538784 |
| 1778797800 | 34.98 | -0.01 | -0.03 | 35 | 35.06 | 34.875 | 233994 |
| 1778711400 | 34.99 | 0.31 | 0.89 | 34.75 | 34.99 | 34.62 | 475270 |
| 1778625000 | 34.68 | -0.52 | -1.48 | 34.68 | 34.77 | 34.34 | 269367 |
| 1778538600 | 35.2 | 0.06 | 0.17 | 35.14 | 35.247 | 35.11 | 182410 |
| 1778279400 | 35.14 | 0.47 | 1.36 | 34.96 | 35.14 | 34.9 | 104547 |
| 1778193000 | 34.67 | -0.58 | -1.65 | 35.29 | 35.29 | 34.62 | 154261 |
| 1778106600 | 35.25 | 0.99 | 2.89 | 35.07 | 35.3 | 34.99 | 167094 |
| 1778020200 | 34.26 | 0.46 | 1.36 | 34.16 | 34.3 | 34.05 | 196124 |
| 1777933800 | 33.8 | -0.26 | -0.76 | 33.96 | 34.08 | 33.65 | 195498 |
| 1777674600 | 34.06 | -0.1 | -0.29 | 34.28 | 34.33 | 34.02 | 596443 |
| 1777588200 | 34.16 | 0.68 | 2.03 | 33.85 | 34.198 | 33.69 | 328331 |
| 1777501800 | 33.479999 | -0.21 | -0.62 | 33.58 | 33.58 | 33.3545 | 118399 |
| 1777415400 | 33.69 | -0.15 | -0.44 | 33.549999 | 33.7399 | 33.475 | 622202 |
| 1777329000 | 33.84 | -0.19 | -0.56 | 34.15 | 34.15 | 33.82 | 101822 |
| 1777069800 | 34.03 | 0.34 | 1.01 | 33.91 | 34.03 | 33.74 | 235584 |
| 1776983400 | 33.69 | -0.35 | -1.03 | 33.97 | 33.9751 | 33.345 | 300148 |
| 1776897000 | 34.04 | 0.38 | 1.13 | 34.13 | 34.13 | 33.92 | 1346901 |
| 1776810600 | 33.66 | -0.75 | -2.18 | 34.26 | 34.284 | 33.65 | 478146 |
| 1776724200 | 34.41 | -0.03 | -0.09 | 34.47 | 34.47 | 34.22 | 86149 |
| 1776465000 | 34.44 | 0.4 | 1.18 | 34.62 | 34.84 | 34.44 | 543279 |
| 1776378600 | 34.04 | -0.01 | -0.03 | 34.18 | 34.18 | 33.92 | 110180 |
| 1776292200 | 34.05 | -0.08 | -0.23 | 34.14 | 34.14 | 33.86 | 144337 |
| 1776205800 | 34.13 | 0.31 | 0.92 | 33.92 | 34.22 | 33.92 | 132332 |
| 1776119400 | 33.82 | 0.21 | 0.62 | 33.43 | 33.89 | 33.299999 | 110944 |
| 1775860200 | 33.61 | 0.17 | 0.51 | 33.63 | 33.78 | 33.49 | 90485 |
| 1775773800 | 33.439999 | -0.24 | -0.71 | 33.35 | 33.69 | 33.13 | 135588 |
| 1775687400 | 33.68 | 1.65 | 5.15 | 33.68 | 33.68 | 33.32 | 126879 |
| 1775601000 | 32.03 | -0.13 | -0.40 | 31.98 | 32.1 | 31.565 | 168668 |
| 1775514600 | 32.159999 | 0.15 | 0.47 | 32.29 | 32.29 | 32 | 222175 |
| 1775169000 | 32.009999 | -0.31 | -0.96 | 31.5 | 32.009999 | 31.385 | 861563 |
| 1775082600 | 32.32 | 0.57 | 1.80 | 32.96 | 32.96 | 32.15 | 290408 |
| 1774996200 | 31.75 | 1.11 | 3.62 | 31.09 | 31.75 | 31.015 | 110068 |
| 1774909800 | 30.64 | -0.16 | -0.52 | 31.05 | 31.05 | 30.51 | 114537 |
| 1774650600 | 30.8 | -0.2 | -0.65 | 31 | 31.12 | 30.685 | 83347 |
| 1774564200 | 31 | -0.95 | -2.97 | 31.48 | 31.56 | 31 | 415752 |
| 1774477800 | 31.95 | 0.5 | 1.59 | 32.02 | 32.07 | 31.78 | 302577 |
| 1774391400 | 31.45 | -0.23 | -0.73 | 31.19 | 31.56 | 31.06 | 405845 |
| 1774305000 | 31.68 | 0.89 | 2.89 | 31.36 | 31.95 | 31.32 | 196815 |
| 1774045800 | 30.79 | -0.94 | -2.96 | 31.8 | 31.8 | 30.61 | 251607 |
| 1773959400 | 31.73 | -0.1 | -0.31 | 31.5 | 31.81 | 31.147 | 319597 |
| 1773873000 | 31.83 | -0.57 | -1.76 | 32.259999 | 32.34 | 31.8 | 482552 |
| 1773786600 | 32.4 | 0.17 | 0.53 | 32.52 | 32.6 | 32.33 | 2217409 |
| 1773700200 | 32.229999 | 0.65 | 2.06 | 32.119999 | 32.29 | 31.98 | 194018 |
| 1773441000 | 31.58 | -0.45 | -1.40 | 32 | 32.1792 | 31.515 | 381704 |
| 1773354600 | 32.03 | -0.73 | -2.23 | 32.5 | 32.5 | 31.82 | 435400 |
| 1773268200 | 32.759999 | -0.06 | -0.18 | 32.75 | 32.83 | 32.54 | 330640 |
| 1773181800 | 32.82 | 0.17 | 0.52 | 33 | 33.28 | 32.705 | 497258 |
| 1773095400 | 32.65 | 0.33 | 1.02 | 32.1 | 32.659999 | 31.575 | 250019 |
| 1772839800 | 32.32 | -0.36 | -1.10 | 32 | 32.4799 | 31.955 | 203967 |
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.
