Premium
AB International Low Volatility Equity ETF (ILOW)
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 | 0.6098 | 1.36542767577 | 44.66 | 45.7837 | 44.5501 | 54810 | 45.30882446 | SP |
| 4 | 0.5098 | 1.13896336014 | 44.76 | 45.91 | 44.23 | 49584 | 45.0115346 | SP |
| 12 | 3.3898 | 8.09407831901 | 41.88 | 45.91 | 41.04 | 54697 | 44.39950065 | SP |
| 26 | 2.9498 | 6.9702268431 | 42.32 | 46.32 | 41.04 | 94836 | 44.05354791 | SP |
| 52 | 4.6298 | 11.3922244094 | 40.64 | 46.32 | 40.01 | 98693 | 42.86782073 | SP |
| 156 | 10.4398 | 29.9735859891 | 34.83 | 46.32 | 32.73 | 85621 | 40.57279428 | SP |
| 260 | 10.4398 | 29.9735859891 | 34.83 | 46.32 | 32.73 | 85621 | 40.57279428 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 45.2698 | 0.09 | 0.19 | 45.29 | 45.3399 | 45.14 | 28952 |
| 1781735400 | 45.1821 | -0.23 | -0.50 | 45.66 | 45.7837 | 45.12 | 81162 |
| 1781649000 | 45.41 | 0.07 | 0.15 | 45.55 | 45.615 | 45.41 | 26167 |
| 1781562600 | 45.34 | -0.03 | -0.07 | 45.67 | 45.7 | 45.34 | 84267 |
| 1781303400 | 45.37 | 0 | 0.00 | 45.28 | 45.4763 | 45.16 | 26541 |
| 1781217000 | 45.3694 | 1.06 | 2.40 | 44.66 | 45.38 | 44.5501 | 55914 |
| 1781130600 | 44.305 | -0.39 | -0.86 | 44.51 | 44.66 | 44.27 | 85534 |
| 1781044200 | 44.69 | 0.13 | 0.30 | 44.86 | 44.88 | 44.26 | 25621 |
| 1780957800 | 44.5559 | 0.13 | 0.28 | 44.67 | 44.75 | 44.55 | 26668 |
| 1780698600 | 44.43 | -0.71 | -1.56 | 44.91 | 44.91 | 44.23 | 58990 |
| 1780612200 | 45.135 | 0.49 | 1.10 | 44.95 | 45.15 | 44.95 | 42044 |
| 1780525800 | 44.642 | -0.36 | -0.80 | 44.71 | 45.91 | 44.5844 | 46723 |
| 1780439400 | 45 | 0.21 | 0.47 | 44.87 | 45.08 | 44.8601 | 39124 |
| 1780353000 | 44.79 | -0.24 | -0.52 | 44.69 | 45.15 | 44.57 | 41035 |
| 1780093800 | 45.026 | -0.07 | -0.16 | 45 | 45.25 | 44.985 | 27344 |
| 1780007400 | 45.1 | -0.03 | -0.07 | 44.91 | 45.129 | 44.815 | 50546 |
| 1779921000 | 45.13 | -0.19 | -0.42 | 45.25 | 45.42 | 45.0369 | 82715 |
| 1779834600 | 45.3215 | 0.18 | 0.40 | 45.45 | 45.5 | 45.2 | 67177 |
| 1779489000 | 45.14 | -0.21 | -0.46 | 45.29 | 45.29 | 45.09 | 25476 |
| 1779402600 | 45.3481 | 0.12 | 0.26 | 44.76 | 45.5 | 44.76 | 49052 |
| 1779316200 | 45.23 | 0.7 | 1.57 | 44.65 | 45.32 | 44.64 | 44090 |
| 1779229800 | 44.53 | -0.18 | -0.40 | 44.63 | 44.74 | 44.5 | 29917 |
| 1779143400 | 44.71 | 0.61 | 1.38 | 44.59 | 44.77 | 44.39 | 31347 |
| 1778884200 | 44.101 | -0.58 | -1.30 | 44.18 | 44.2497 | 44.06 | 38984 |
| 1778797800 | 44.68 | -0.24 | -0.53 | 44.78 | 44.92 | 44.68 | 100634 |
| 1778711400 | 44.92 | 0.17 | 0.38 | 44.66 | 44.92 | 44.56 | 90344 |
| 1778625000 | 44.75 | -0.23 | -0.51 | 44.59 | 44.79 | 44.53 | 29466 |
| 1778538600 | 44.98 | -0.02 | -0.04 | 45.06 | 45.1386 | 44.95 | 36833 |
| 1778279400 | 45 | 0.28 | 0.63 | 45.09 | 45.14 | 44.875 | 27647 |
| 1778193000 | 44.72 | -0.87 | -1.90 | 45.45 | 45.45 | 44.72 | 18073 |
| 1778106600 | 45.585 | 0.98 | 2.21 | 45.5 | 45.6 | 45.39 | 131269 |
| 1778020200 | 44.6 | 0.57 | 1.29 | 44.47 | 44.61 | 44.3 | 41256 |
| 1777933800 | 44.03 | -0.53 | -1.18 | 44.33 | 44.418363 | 43.91 | 40813 |
| 1777674600 | 44.556 | -0.14 | -0.32 | 44.56 | 44.91 | 44.55 | 38460 |
| 1777588200 | 44.7 | 1.01 | 2.31 | 44.35 | 44.75 | 44.23 | 43003 |
| 1777501800 | 43.69 | -0.46 | -1.04 | 43.96 | 43.96 | 43.59 | 45020 |
| 1777415400 | 44.15 | -0.18 | -0.39 | 44.09 | 44.2394 | 44.03 | 23861 |
| 1777329000 | 44.325 | -0.32 | -0.71 | 44.42 | 44.465 | 44.24 | 40548 |
| 1777069800 | 44.64 | 0.4 | 0.91 | 44.42 | 44.64 | 44.28 | 52557 |
| 1776983400 | 44.238 | -0.33 | -0.75 | 44.45 | 44.6299 | 43.91 | 79034 |
| 1776897000 | 44.5728 | 0.16 | 0.36 | 44.78 | 44.78 | 44.49 | 93408 |
| 1776810600 | 44.4135 | -0.96 | -2.11 | 44.96 | 45.0499 | 44.41 | 46167 |
| 1776724200 | 45.37 | -0.09 | -0.20 | 45.31 | 45.448 | 45.14 | 128521 |
| 1776465000 | 45.46 | 0.49 | 1.09 | 45.67 | 45.785 | 45.46 | 42744 |
| 1776378600 | 44.97 | -0.21 | -0.46 | 45.24 | 45.24 | 44.875 | 37028 |
| 1776292200 | 45.18 | 0.05 | 0.11 | 45.1 | 45.24 | 45.08 | 30162 |
| 1776205800 | 45.13 | 0.18 | 0.40 | 45.04 | 45.21 | 44.94 | 34470 |
| 1776119400 | 44.95 | 0.35 | 0.78 | 44.23 | 44.95 | 44.17 | 67684 |
| 1775860200 | 44.6 | 0.11 | 0.25 | 44.75 | 44.76 | 44.46 | 76915 |
| 1775773800 | 44.49 | -0.15 | -0.34 | 44.26 | 44.72 | 44.12 | 66821 |
| 1775687400 | 44.64 | 1.48 | 3.43 | 44.74 | 45.095 | 44.33 | 60311 |
| 1775601000 | 43.16 | -0.12 | -0.28 | 43.06 | 43.47 | 42.6938 | 45138 |
| 1775514600 | 43.281 | 0.16 | 0.37 | 43.06 | 43.35 | 43.06 | 41761 |
| 1775169000 | 43.1213 | -0.18 | -0.41 | 42.49 | 43.2099 | 42.49 | 74110 |
| 1775082600 | 43.2994 | 0.64 | 1.50 | 43.18 | 43.51 | 43.11 | 67266 |
| 1774996200 | 42.66 | 1.38 | 3.34 | 42.09 | 42.66 | 41.9 | 68394 |
| 1774909800 | 41.28 | 0.16 | 0.39 | 41.49 | 41.5942 | 41.15 | 86703 |
| 1774650600 | 41.12 | -0.4 | -0.97 | 41.32 | 41.49 | 41.04 | 58881 |
| 1774564200 | 41.5221 | -0.82 | -1.94 | 41.88 | 42.07 | 41.52 | 120709 |
| 1774477800 | 42.345 | 0.42 | 1.00 | 42.44 | 42.51 | 42.1899 | 348256 |
| 1774391400 | 41.925 | -0.17 | -0.41 | 41.63 | 42.01 | 41.5 | 38131 |
| 1774305000 | 42.099 | 0.65 | 1.58 | 42.08 | 42.55 | 41.7245 | 122689 |
| 1774045800 | 41.4461 | -1.16 | -2.73 | 42.29 | 42.3799 | 41.25 | 60153 |
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.
