Premium
AB International Low Volatility Equity ETF (ILOW)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -1.80758017493 | 34.3 | 34.54 | 33.67 | 47322 | 34.1822801 | SP |
| 4 | -1.59 | -4.50808052169 | 35.27 | 35.64 | 33.57 | 83045 | 34.48604121 | SP |
| 12 | -2.52 | -6.96132596685 | 36.2 | 36.2 | 33.57 | 80284 | 35.1431452 | SP |
| 26 | -1.15 | -3.30175136377 | 34.83 | 38.77 | 32.73 | 53796 | 35.29706092 | SP |
| 52 | -1.15 | -3.30175136377 | 34.83 | 38.77 | 32.73 | 53796 | 35.29706092 | SP |
| 156 | -1.15 | -3.30175136377 | 34.83 | 38.77 | 32.73 | 53796 | 35.29706092 | SP |
| 260 | -1.15 | -3.30175136377 | 34.83 | 38.77 | 32.73 | 53796 | 35.29706092 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 33.68 | -0.12 | -0.36 | 33.4199 | 33.68 | 33.4199 | 74976 |
| 1736551800 | 33.8 | -0.41 | -1.20 | 33.82 | 34.0373 | 33.76 | 31057 |
| 1736379000 | 34.209 | -0.03 | -0.09 | 34.03 | 34.209 | 33.9701 | 51407 |
| 1736292600 | 34.24 | -0.07 | -0.20 | 34.54 | 34.54 | 34.24 | 44922 |
| 1736206200 | 34.31 | 0.28 | 0.82 | 34.3 | 34.5199 | 34.26 | 61901 |
| 1735947000 | 34.03 | 0.09 | 0.27 | 33.93 | 34.11 | 33.93 | 42893 |
| 1735860600 | 33.94 | -0.14 | -0.41 | 34.07 | 34.11 | 33.85 | 96063 |
| 1735687800 | 34.08 | 0.05 | 0.15 | 34.24 | 34.24 | 33.92 | 35862 |
| 1735601400 | 34.03 | -0.14 | -0.41 | 34.03 | 34.09 | 33.84 | 66606 |
| 1735342200 | 34.1716 | -0.03 | -0.08 | 33.99 | 34.2239 | 33.99 | 54815 |
| 1735255800 | 34.2 | 0.06 | 0.17 | 33.99 | 34.235 | 33.99 | 41641 |
| 1735077840 | 34.1411 | 0.04 | 0.12 | 33.96 | 34.15 | 33.96 | 56559 |
| 1734996600 | 34.1 | 0.17 | 0.50 | 33.95 | 34.1 | 33.8 | 82567 |
| 1734737400 | 33.93 | -0.09 | -0.26 | 33.77 | 34.07 | 33.57 | 53078 |
| 1734651000 | 34.02 | -0.01 | -0.03 | 34.33 | 34.34 | 33.91 | 30439 |
| 1734564600 | 34.03 | -0.81 | -2.32 | 34.96 | 34.96 | 34.03 | 76400 |
| 1734478200 | 34.84 | -0.39 | -1.11 | 35.64 | 35.64 | 34.84 | 261811 |
| 1734391800 | 35.23 | -0.06 | -0.16 | 35.27 | 35.349 | 35.23 | 323743 |
| 1734132600 | 35.2871 | -0 | -0.01 | 35.41 | 35.4111 | 35.24 | 142281 |
| 1734046200 | 35.29 | -0.35 | -0.98 | 35.6 | 35.6 | 35.29 | 62553 |
| 1733959800 | 35.64 | 0.14 | 0.39 | 35.63 | 35.64 | 35.4999 | 106885 |
| 1733873400 | 35.5 | -0.31 | -0.87 | 35.66 | 35.66 | 35.49 | 592694 |
| 1733787000 | 35.81 | -0.15 | -0.42 | 36.03 | 36.03 | 35.78 | 151431 |
| 1733527800 | 35.96 | -0.13 | -0.36 | 36.11 | 36.11 | 35.8887 | 47082 |
| 1733441400 | 36.09 | 0.23 | 0.64 | 35.97 | 36.18 | 35.97 | 96166 |
| 1733355000 | 35.86 | 0.07 | 0.20 | 35.82 | 35.98 | 35.79 | 233192 |
| 1733268600 | 35.79 | 0.13 | 0.36 | 35.87 | 35.922 | 35.79 | 216447 |
| 1733182200 | 35.6629 | 0.14 | 0.40 | 35.55 | 35.68 | 35.38 | 50269 |
| 1732917840 | 35.52 | 0.39 | 1.11 | 35.23 | 35.52 | 35.23 | 51076 |
| 1732750200 | 35.13 | 0.23 | 0.66 | 35.02 | 35.186 | 35.02 | 401158 |
| 1732663800 | 34.9 | -0.03 | -0.09 | 34.93 | 34.93 | 34.79 | 154723 |
| 1732577400 | 34.93 | -0.09 | -0.26 | 35.04 | 35.04 | 34.86 | 14943 |
| 1732318200 | 35.02 | 0.17 | 0.49 | 34.88 | 35.02 | 34.86 | 9948 |
| 1732231800 | 34.85 | 0.23 | 0.66 | 34.74 | 34.85 | 34.63 | 26858 |
| 1732145400 | 34.62 | -0.13 | -0.37 | 34.59 | 34.62 | 34.4675 | 11898 |
| 1732059000 | 34.75 | 0.01 | 0.03 | 34.48 | 34.75 | 34.48 | 9828 |
| 1731972600 | 34.74 | 0.17 | 0.49 | 34.54 | 34.76 | 34.53 | 108310 |
| 1731713400 | 34.5696 | -0.13 | -0.37 | 34.57 | 34.57 | 34.485 | 49041 |
| 1731627000 | 34.6979 | -0.02 | -0.05 | 34.9 | 34.9 | 34.6979 | 23788 |
| 1731540600 | 34.7143 | -0.12 | -0.33 | 34.69 | 34.75 | 34.66 | 18202 |
| 1731454200 | 34.83 | -0.74 | -2.08 | 35.13 | 35.13 | 34.66 | 39823 |
| 1731367800 | 35.57 | 0.15 | 0.42 | 35.47 | 35.57 | 35.47 | 60119 |
| 1731108600 | 35.42 | -0.18 | -0.51 | 35.43 | 35.4439 | 34.97 | 10909 |
| 1731022200 | 35.6 | 0.33 | 0.94 | 35.52 | 35.6 | 35.4404 | 22069 |
| 1730935800 | 35.27 | -0.46 | -1.30 | 35.33 | 35.33 | 35.1953 | 16085 |
| 1730849400 | 35.7338 | 0.23 | 0.66 | 35.47 | 35.76 | 35.45 | 42201 |
| 1730763000 | 35.5 | 0.12 | 0.34 | 35.59 | 35.6143 | 35.4 | 99865 |
| 1730500200 | 35.38 | 0.09 | 0.26 | 35.56 | 35.58 | 35.38 | 18060 |
| 1730413800 | 35.29 | -0.19 | -0.54 | 35.27 | 35.4 | 35.09 | 8844 |
| 1730327400 | 35.48 | -0.21 | -0.59 | 35.41 | 35.56 | 35.41 | 14413 |
| 1730241000 | 35.69 | -0.25 | -0.69 | 35.73 | 35.8 | 35.69 | 22777 |
| 1730154600 | 35.9368 | 0.32 | 0.89 | 35.76 | 35.9927 | 35.76 | 51703 |
| 1729895400 | 35.62 | -0.07 | -0.20 | 35.67 | 35.71 | 35.56 | 26171 |
| 1729809000 | 35.69 | 0.19 | 0.54 | 35.81 | 35.81 | 35.63 | 19176 |
| 1729722600 | 35.5 | -0.31 | -0.87 | 35.6 | 35.6 | 35.42 | 28350 |
| 1729636200 | 35.81 | -0.2 | -0.56 | 35.81 | 35.85 | 35.77 | 8048 |
| 1729549800 | 36.01 | -0.4 | -1.10 | 36.2 | 36.2 | 35.97 | 16765 |
| 1729290600 | 36.41 | 0.13 | 0.36 | 36.4165 | 36.42 | 36.38 | 5229 |
| 1729204200 | 36.28 | 0.14 | 0.39 | 36.33 | 36.3417 | 36.2492 | 12613 |
| 1729117800 | 36.14 | 0.13 | 0.36 | 36.16 | 36.16 | 36.14 | 27920 |
| 1729031400 | 36.01 | -0.43 | -1.18 | 36.34 | 36.34 | 36.01 | 35428 |
| 1728945000 | 36.44 | 0.12 | 0.33 | 36.2 | 36.44 | 36.12 | 13174 |
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
