Premium
Global X Infrastructure Development Ex US ETF (IPAV)
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 | -1.1319 | -3.45671094824 | 32.745 | 32.745 | 31.6131 | 1513 | 32.14324539 | SP |
| 4 | -2.0669 | -6.13687648456 | 33.68 | 34.105 | 31.6131 | 2324 | 33.11909377 | SP |
| 12 | -0.7169 | -2.21744509743 | 32.33 | 35.63 | 31.6131 | 1733 | 33.36449296 | SP |
| 26 | 2.1155 | 7.1717699067 | 29.4976 | 35.63 | 29.0302 | 2077 | 32.22501325 | SP |
| 52 | 4.2231 | 15.4184008762 | 27.39 | 35.63 | 26.79 | 1589 | 30.67985318 | SP |
| 156 | 6.7331 | 27.0622990354 | 24.88 | 35.63 | 21.9723 | 1351 | 28.69302847 | SP |
| 260 | 6.7331 | 27.0622990354 | 24.88 | 35.63 | 21.9723 | 1351 | 28.69302847 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 31.6131 | -0.51 | -1.58 | 31.79 | 31.79 | 31.6131 | 1744 |
| 1782858600 | 32.119799 | 0.03 | 0.09 | 32.06 | 32.18 | 32.06 | 1006 |
| 1782772200 | 32.09 | -0.2 | -0.62 | 32.09 | 32.09 | 32.005 | 2268 |
| 1782513000 | 32.2917 | -0.31 | -0.94 | 32.29 | 32.3701 | 32.29 | 288 |
| 1782426600 | 32.597099 | -0.07 | -0.21 | 32.744999 | 32.744999 | 32.59 | 2261 |
| 1782340200 | 32.664099 | -0.24 | -0.73 | 32.555 | 32.79 | 32.555 | 2950 |
| 1782253800 | 32.903 | -0.92 | -2.73 | 32.74 | 32.903 | 32.74 | 103 |
| 1782167400 | 33.8264 | 0.35 | 1.05 | 33.76 | 33.8264 | 33.76 | 152 |
| 1781821800 | 33.476 | 0.15 | 0.46 | 33.49 | 33.52 | 33.45 | 1839 |
| 1781735400 | 33.3239 | -0.32 | -0.94 | 33.8 | 33.8 | 33.3239 | 190 |
| 1781649000 | 33.6417 | -0.29 | -0.85 | 33.7 | 33.85 | 33.6417 | 818 |
| 1781562600 | 33.93 | 0.72 | 2.15 | 33.89 | 34.105 | 33.86 | 16523 |
| 1781303400 | 33.2143 | 0.17 | 0.53 | 32.99 | 33.2143 | 32.99 | 49 |
| 1781217000 | 33.04 | 1.01 | 3.15 | 32.03 | 33.04 | 32.03 | 1472 |
| 1781130600 | 32.03 | -0.3 | -0.93 | 32.34 | 32.34 | 31.94 | 4244 |
| 1781044200 | 32.33 | -0.14 | -0.42 | 32.729999 | 32.84 | 32.33 | 230 |
| 1780957800 | 32.4667 | -0.04 | -0.11 | 32.61 | 32.61 | 32.4667 | 4184 |
| 1780698600 | 32.502899 | -1.17 | -3.46 | 33.145 | 33.145 | 32.502899 | 292 |
| 1780612200 | 33.668 | 0.11 | 0.33 | 33.68 | 33.71 | 33.5 | 3543 |
| 1780525800 | 33.5556 | -0.26 | -0.76 | 33.8115 | 33.8115 | 33.53 | 9166 |
| 1780439400 | 33.8115 | -0.16 | -0.48 | 33.69 | 33.8115 | 33.64 | 1048 |
| 1780353000 | 33.973 | -0.17 | -0.50 | 33.79 | 33.973 | 33.79 | 124 |
| 1780093800 | 34.1454 | -0.06 | -0.17 | 34.3 | 34.3 | 34.1454 | 905 |
| 1780007400 | 34.2024 | 0.12 | 0.35 | 34.5 | 35.07 | 34.08 | 5833 |
| 1779921000 | 34.0815 | -0.15 | -0.43 | 33.75 | 34.0815 | 33.75 | 250 |
| 1779834600 | 34.2292 | 0.73 | 2.19 | 34.06 | 34.2292 | 34.06 | 205 |
| 1779489000 | 33.494999 | 0.03 | 0.09 | 33.465 | 33.494999 | 33.465 | 191 |
| 1779402600 | 33.465 | 0.19 | 0.57 | 33.08 | 33.465 | 32.93 | 343 |
| 1779316200 | 33.273899 | 0.45 | 1.36 | 32.74 | 33.273899 | 32.74 | 1324 |
| 1779229800 | 32.8266 | -0.7 | -2.08 | 32.89 | 33 | 32.695 | 1314 |
| 1779143400 | 33.523 | -0.14 | -0.40 | 33.6586 | 33.6586 | 33.523 | 193 |
| 1778884200 | 33.6586 | -0.97 | -2.80 | 33.8 | 33.8 | 33.6586 | 235 |
| 1778797800 | 34.6287 | 0.04 | 0.11 | 34.64 | 34.675 | 34.6287 | 180 |
| 1778711400 | 34.5908 | 0.22 | 0.63 | 34.3752 | 34.65 | 34.3752 | 1256 |
| 1778625000 | 34.3752 | -0.63 | -1.79 | 35.0004 | 35.0004 | 34.25 | 972 |
| 1778538600 | 35.0004 | -0.2 | -0.57 | 34.86 | 35.045 | 34.86 | 1167 |
| 1778279400 | 35.202 | 0.31 | 0.88 | 35.16 | 35.202 | 35.125 | 385 |
| 1778193000 | 34.8952 | -0.45 | -1.28 | 35.63 | 35.63 | 34.8952 | 1161 |
| 1778106600 | 35.3476 | 1.16 | 3.38 | 35 | 35.3476 | 35 | 1589 |
| 1778020200 | 34.1918 | 0.46 | 1.35 | 33.735 | 34.25 | 33.735 | 687 |
| 1777933800 | 33.735 | 0.02 | 0.04 | 33.66 | 33.8153 | 33.66 | 736 |
| 1777674600 | 33.72 | -0.18 | -0.53 | 33.9005 | 33.9005 | 33.71 | 3184 |
| 1777588200 | 33.9005 | 0.98 | 2.98 | 33.59 | 33.9005 | 33.58 | 250 |
| 1777501800 | 32.918 | -0.28 | -0.85 | 33.369999 | 33.369999 | 32.918 | 446 |
| 1777415400 | 33.1998 | -0.07 | -0.20 | 33.27 | 33.27 | 33.18 | 1744 |
| 1777329000 | 33.2674 | 0.12 | 0.36 | 33.39 | 33.39 | 33.18 | 973 |
| 1777069800 | 33.148899 | 0.29 | 0.88 | 32.979999 | 33.22 | 32.979999 | 737 |
| 1776983400 | 32.860599 | -0.14 | -0.41 | 32.97 | 32.97 | 32.860599 | 99 |
| 1776897000 | 32.9962 | 0.34 | 1.04 | 33.15 | 33.159999 | 32.9962 | 1615 |
| 1776810600 | 32.6557 | -0.57 | -1.72 | 33.229999 | 33.229999 | 32.6557 | 1137 |
| 1776724200 | 33.2262 | -0.38 | -1.13 | 33.229999 | 33.229999 | 33.08 | 434 |
| 1776465000 | 33.605 | 0.73 | 2.23 | 33.42 | 33.605 | 33.42 | 862 |
| 1776378600 | 32.871899 | -0.21 | -0.62 | 33.04 | 33.04 | 32.865 | 1791 |
| 1776292200 | 33.0773 | -0.08 | -0.23 | 33.2 | 33.2 | 33.0773 | 1599 |
| 1776205800 | 33.1533 | 0.27 | 0.81 | 32.887 | 33.17 | 32.887 | 1044 |
| 1776119400 | 32.887 | 0.25 | 0.77 | 32.299999 | 32.887 | 32.299999 | 10603 |
| 1775860200 | 32.6353 | 0.12 | 0.36 | 32.5176 | 32.6353 | 32.5176 | 62 |
| 1775773800 | 32.5176 | 0.12 | 0.37 | 32.33 | 32.5176 | 32.33 | 510 |
| 1775687400 | 32.3986 | 1.64 | 5.33 | 30.7594 | 32.42 | 30.7594 | 639 |
| 1775601000 | 30.7594 | 0.03 | 0.10 | 30.7282 | 30.7594 | 30.7282 | 14 |
| 1775514600 | 30.7282 | 0.29 | 0.96 | 30.75 | 30.81 | 30.675 | 1654 |
| 1775169000 | 30.4365 | -0.31 | -1.00 | 30.7452 | 30.7452 | 30.4 | 27 |
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.
