Premium
Columbia International Equity Income ETF (INEQ)
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 | 0.7088 | 2.40027091094 | 29.53 | 30.3412 | 29.53 | 1655 | 29.8862673 | SP |
| 4 | 0.7888 | 2.67843803056 | 29.45 | 30.3412 | 28.78 | 8615 | 29.17870137 | SP |
| 12 | -0.3612 | -1.18039215686 | 30.6 | 31.46 | 28.64 | 3821 | 29.58190141 | SP |
| 26 | -1.0612 | -3.39041533546 | 31.3 | 32.53 | 28.64 | 2333 | 30.12844305 | SP |
| 52 | -1.2547 | -3.98399669773 | 31.4935 | 32.53 | 28.64 | 5731 | 30.64879772 | SP |
| 156 | -1.2547 | -3.98399669773 | 31.4935 | 32.53 | 28.64 | 5731 | 30.64879772 | SP |
| 260 | -1.2547 | -3.98399669773 | 31.4935 | 32.53 | 28.64 | 5731 | 30.64879772 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 30.2388 | -0.1 | -0.34 | 30.32 | 30.32 | 30.2388 | 1319 |
| 1737502200 | 30.3412 | 0.55 | 1.86 | 30.06 | 30.3412 | 30.06 | 1104 |
| 1737156600 | 29.7865 | 0.18 | 0.59 | 29.77 | 29.829027 | 29.77 | 1066 |
| 1737070200 | 29.6114 | -0.04 | -0.14 | 29.53 | 29.62 | 29.53 | 3132 |
| 1736983800 | 29.6528 | 0.36 | 1.21 | 29.6001 | 29.68 | 29.52 | 2478 |
| 1736897400 | 29.2969 | 0.29 | 0.99 | 29.2 | 29.43 | 29.16 | 16784 |
| 1736811000 | 29.009 | -0.02 | -0.07 | 28.78 | 29.009 | 28.78 | 2763 |
| 1736551800 | 29.03 | -0.5 | -1.69 | 29.36 | 29.36 | 28.96 | 97150 |
| 1736379000 | 29.5277 | -0.19 | -0.63 | 29.469 | 29.61 | 29.41 | 3598 |
| 1736292600 | 29.7158 | -0.02 | -0.08 | 29.91 | 29.91 | 29.71 | 2861 |
| 1736206200 | 29.7406 | 0.29 | 0.99 | 29.71 | 29.86 | 29.71 | 3440 |
| 1735947000 | 29.4503 | 0.18 | 0.61 | 29.36 | 29.4503 | 29.31 | 6378 |
| 1735860600 | 29.2706 | -0.07 | -0.24 | 29.36 | 29.36 | 29.2706 | 29 |
| 1735687800 | 29.342 | 0.04 | 0.14 | 29.41 | 29.41 | 29.32 | 703 |
| 1735601400 | 29.3 | -0.13 | -0.43 | 29.36 | 29.37 | 29.19 | 3131 |
| 1735342200 | 29.4276 | 0.04 | 0.14 | 29.26 | 29.4276 | 29.26 | 249 |
| 1735255800 | 29.3871 | 0.18 | 0.60 | 29.45 | 29.45 | 29.34 | 264 |
| 1735077840 | 29.2118 | 0.08 | 0.29 | 29.26 | 29.26 | 29.2118 | 152 |
| 1734996600 | 29.1278 | 0.08 | 0.26 | 28.79 | 29.1278 | 28.79 | 780 |
| 1734737400 | 29.0516 | 0.04 | 0.12 | 28.64 | 29.2 | 28.64 | 1468 |
| 1734651000 | 29.0154 | 0.07 | 0.24 | 29.32 | 29.32 | 29.0154 | 646 |
| 1734564600 | 28.9468 | -1.23 | -4.08 | 29.65 | 29.65 | 28.9468 | 432 |
| 1734478200 | 30.1782 | -0.16 | -0.53 | 30.22 | 30.22 | 30.1782 | 438 |
| 1734391800 | 30.3377 | -0.26 | -0.86 | 30.31 | 30.3377 | 30.31 | 170 |
| 1734132600 | 30.6009 | -0.17 | -0.54 | 30.63 | 30.63 | 30.6009 | 2109 |
| 1734046200 | 30.7662 | -0.25 | -0.82 | 30.94 | 30.94 | 30.7662 | 414 |
| 1733959800 | 31.0197 | 0.11 | 0.36 | 31.06 | 31.06 | 31.0197 | 734 |
| 1733873400 | 30.9088 | -0.24 | -0.78 | 30.9476 | 30.98 | 30.9088 | 1140 |
| 1733787000 | 31.1509 | 0.03 | 0.08 | 31.34 | 31.34 | 31.15 | 988 |
| 1733527800 | 31.1252 | -0.11 | -0.35 | 31.41 | 31.41 | 31.115 | 1175 |
| 1733441400 | 31.236 | 0.14 | 0.46 | 31.27 | 31.27 | 31.236 | 2209 |
| 1733355000 | 31.0928 | -0.03 | -0.11 | 31.11 | 31.11 | 31.0928 | 1353 |
| 1733268600 | 31.126 | 0.34 | 1.12 | 31.3 | 31.3 | 31.1 | 3409 |
| 1733182200 | 30.7817 | 0.19 | 0.63 | 30.97 | 30.97 | 30.7817 | 993 |
| 1732917840 | 30.5878 | 0.46 | 1.52 | 30.44 | 30.5878 | 30.44 | 1316 |
| 1732750200 | 30.1304 | 0.21 | 0.72 | 30.1 | 30.1304 | 30.1 | 821 |
| 1732663800 | 29.916 | -0.26 | -0.87 | 29.89 | 29.916 | 29.84 | 500 |
| 1732577400 | 30.1786 | 0.12 | 0.38 | 30.22 | 30.26 | 30.12 | 4138 |
| 1732318200 | 30.0633 | 0.04 | 0.14 | 30.02 | 30.0686 | 29.9669 | 391 |
| 1732231800 | 30.0214 | 0.04 | 0.13 | 30.04 | 30.05 | 29.99 | 1561 |
| 1732145400 | 29.983 | -0.2 | -0.66 | 29.81 | 29.983 | 29.7533 | 6303 |
| 1732059000 | 30.1828 | -0.13 | -0.44 | 29.86 | 30.22 | 29.86 | 1255 |
| 1731972600 | 30.317 | 0.08 | 0.26 | 30.3 | 30.36 | 30.2 | 1625 |
| 1731713400 | 30.2392 | 0.02 | 0.06 | 30.21 | 30.26 | 30.1999 | 1607 |
| 1731627000 | 30.2208 | 0.11 | 0.37 | 30.38 | 30.43 | 30.2208 | 1911 |
| 1731540600 | 30.1095 | -0.17 | -0.57 | 29.94 | 30.16 | 29.92 | 1613 |
| 1731454200 | 30.2825 | -0.65 | -2.10 | 30.51 | 30.51 | 30.1001 | 4405 |
| 1731367800 | 30.9321 | 0.06 | 0.18 | 30.9354 | 30.98 | 30.9321 | 2941 |
| 1731108600 | 30.8764 | -0.5 | -1.61 | 30.83 | 30.89 | 30.83 | 1728 |
| 1731022200 | 31.3804 | 0.49 | 1.58 | 31.31 | 31.46 | 31.27 | 2082 |
| 1730935800 | 30.8922 | -0.32 | -1.01 | 30.68 | 30.98 | 30.59 | 4673 |
| 1730849400 | 31.2077 | 0.37 | 1.19 | 31.06 | 31.2077 | 31.06 | 1286 |
| 1730763000 | 30.8396 | 0.15 | 0.49 | 30.86 | 30.92 | 30.8396 | 600 |
| 1730500200 | 30.6902 | -0.06 | -0.19 | 30.66 | 30.82 | 30.66 | 2897 |
| 1730413800 | 30.75 | -0.06 | -0.18 | 30.6 | 30.75 | 30.6 | 1418 |
| 1730327400 | 30.8063 | -0.1 | -0.34 | 30.94 | 30.94 | 30.8063 | 828 |
| 1730241000 | 30.9108 | -0.16 | -0.50 | 30.94 | 30.95 | 30.9108 | 1045 |
| 1730154600 | 31.0667 | 0.18 | 0.57 | 30.75 | 31.0667 | 30.75 | 101 |
| 1729895400 | 30.8901 | -0.08 | -0.27 | 31.21 | 31.21 | 30.8901 | 2007 |
| 1729809000 | 30.9733 | 0.09 | 0.28 | 31.06 | 31.06 | 30.97 | 1588 |
| 1729722600 | 30.8857 | -0.3 | -0.98 | 31.02 | 31.02 | 30.87 | 2936 |
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
