Premium
Global X Infrastructure Development Ex US ETF (IPAV)
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 | 0.1877 | 0.759799060067 | 24.7039 | 24.9298 | 24.2684 | 285 | 24.70274761 | SP |
| 4 | 0.7926 | 3.28893315075 | 24.099 | 24.9298 | 23.6311 | 1584 | 23.98795917 | SP |
| 12 | 1.7327 | 7.48178885871 | 23.1589 | 24.9298 | 22.2552 | 649 | 23.87315997 | SP |
| 26 | 0.2916 | 1.18536585366 | 24.6 | 25.6838 | 22.2552 | 653 | 24.36479979 | SP |
| 52 | 0.0116 | 0.0466237942122 | 24.88 | 25.6838 | 22.2552 | 597 | 24.36535248 | SP |
| 156 | 0.0116 | 0.0466237942122 | 24.88 | 25.6838 | 22.2552 | 597 | 24.36535248 | SP |
| 260 | 0.0116 | 0.0466237942122 | 24.88 | 25.6838 | 22.2552 | 597 | 24.36535248 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 24.8916 | 0.49 | 2.00 | 24.4047 | 24.8916 | 24.4047 | 0 |
| 1741905000 | 24.4047 | -0.1 | -0.42 | 24.5078 | 24.5078 | 24.4047 | 102 |
| 1741818600 | 24.5078 | 0.16 | 0.65 | 24.3498 | 24.6 | 24.3498 | 339 |
| 1741732200 | 24.3498 | 0.08 | 0.34 | 24.2684 | 24.48 | 24.2684 | 166 |
| 1741645800 | 24.2684 | -0.66 | -2.65 | 24.9298 | 24.9298 | 24.2684 | 46 |
| 1741390200 | 24.9298 | 0.23 | 0.91 | 24.7039 | 24.9298 | 24.7039 | 771 |
| 1741303800 | 24.7039 | -0.06 | -0.23 | 24.7611 | 24.8599 | 24.7039 | 645 |
| 1741217400 | 24.7611 | 1.12 | 4.74 | 23.6412 | 24.7611 | 23.6412 | 1048 |
| 1741131000 | 23.6412 | 0.01 | 0.04 | 23.6311 | 23.82 | 23.6311 | 100 |
| 1741044600 | 23.6311 | -0.02 | -0.07 | 23.6478 | 23.88 | 23.6311 | 103 |
| 1740785400 | 23.6478 | -0.09 | -0.37 | 23.7351 | 23.7351 | 23.64 | 12409 |
| 1740699000 | 23.7351 | -0.48 | -1.96 | 24.2105 | 24.2105 | 23.7351 | 324 |
| 1740612600 | 24.2105 | 0.1 | 0.40 | 24.28 | 24.32 | 24.2 | 3981 |
| 1740526200 | 24.113 | 0.21 | 0.88 | 23.9018 | 24.13 | 23.9018 | 7919 |
| 1740439800 | 23.9018 | -0.12 | -0.51 | 24.0252 | 24.05 | 23.9018 | 579 |
| 1740180600 | 24.0252 | -0.2 | -0.82 | 24.2242 | 24.2242 | 24.0252 | 32 |
| 1740094200 | 24.2242 | 0.19 | 0.77 | 24.039 | 24.27 | 24.039 | 610 |
| 1740007800 | 24.039 | -0.12 | -0.49 | 24.1575 | 24.1575 | 24.039 | 222 |
| 1739921400 | 24.1575 | 0.18 | 0.74 | 23.9812 | 24.16 | 23.9812 | 603 |
| 1739575800 | 23.9812 | -0.12 | -0.49 | 24.099 | 24.099 | 23.9812 | 90 |
| 1739489400 | 24.099 | 0.34 | 1.45 | 23.7549 | 24.099 | 23.7549 | 7 |
| 1739403000 | 23.7549 | 0.06 | 0.24 | 23.6985 | 23.7549 | 23.6985 | 101 |
| 1739316600 | 23.6985 | -0.07 | -0.31 | 23.7721 | 23.7721 | 23.6985 | 400 |
| 1739230200 | 23.7721 | 0.15 | 0.65 | 23.6194 | 23.7721 | 23.6194 | 6 |
| 1738971000 | 23.6194 | -0.07 | -0.30 | 23.6915 | 23.6915 | 23.6194 | 0 |
| 1738884600 | 23.6915 | 0.22 | 0.95 | 23.4676 | 23.6915 | 23.4676 | 2 |
| 1738798200 | 23.4676 | 0.13 | 0.58 | 23.333 | 23.4676 | 23.333 | 91 |
| 1738711800 | 23.333 | 0.3 | 1.32 | 23.0299 | 23.333 | 23.0299 | 500 |
| 1738625400 | 23.0299 | -0.48 | -2.05 | 23.513 | 23.513 | 23.0299 | 135 |
| 1738366200 | 23.513 | -0.17 | -0.72 | 23.683 | 23.683 | 23.513 | 1 |
| 1738279800 | 23.683 | 0.21 | 0.90 | 23.4718 | 23.719 | 23.4718 | 290 |
| 1738193400 | 23.4718 | 0 | 0.01 | 23.4701 | 23.53 | 23.4701 | 460 |
| 1738107000 | 23.4701 | -0.09 | -0.38 | 23.5602 | 23.5602 | 23.4701 | 0 |
| 1738020600 | 23.5602 | -0.19 | -0.79 | 23.7484 | 23.7484 | 23.5602 | 403 |
| 1737761400 | 23.7484 | 0.37 | 1.58 | 23.7098 | 23.7484 | 23.7098 | 1 |
| 1737675000 | 23.3801 | 0 | 0.00 | 23.3801 | 23.3801 | 23.3801 | 0 |
| 1737588600 | 23.3801 | -0.06 | -0.26 | 23.4407 | 23.4407 | 23.3801 | 0 |
| 1737502200 | 23.4407 | 0.37 | 1.59 | 23.0741 | 23.4407 | 23.0741 | 3 |
| 1737156600 | 23.0741 | 0.27 | 1.18 | 22.8061 | 23.0741 | 22.8061 | 0 |
| 1737070200 | 22.8061 | 0.07 | 0.29 | 22.7402 | 22.8061 | 22.7402 | 24 |
| 1736983800 | 22.7402 | 0.31 | 1.40 | 22.4257 | 22.7402 | 22.4257 | 23 |
| 1736897400 | 22.4257 | 0.17 | 0.77 | 22.2552 | 22.4257 | 22.2552 | 423 |
| 1736811000 | 22.2552 | -0.18 | -0.79 | 22.4329 | 22.4329 | 22.2552 | 3 |
| 1736551800 | 22.4329 | -0.49 | -2.13 | 22.9214 | 22.9214 | 22.42 | 507 |
| 1736379000 | 22.9214 | -0.15 | -0.64 | 23.0683 | 23.0683 | 22.9214 | 107 |
| 1736292600 | 23.0683 | -0.06 | -0.26 | 23.1288 | 23.2 | 23.0683 | 202 |
| 1736206200 | 23.1288 | 0.01 | 0.06 | 23.1143 | 23.31 | 23.1143 | 404 |
| 1735947000 | 23.1143 | 0.03 | 0.14 | 23.0828 | 23.1143 | 23.0828 | 2 |
| 1735860600 | 23.0828 | 0.05 | 0.21 | 23.0343 | 23.1491 | 23.0343 | 358 |
| 1735687800 | 23.0343 | 0.03 | 0.12 | 23.0074 | 23.0343 | 23.0074 | 0 |
| 1735601400 | 23.0074 | -0.2 | -0.84 | 23.1323 | 23.1323 | 23.0074 | 5 |
| 1735342200 | 23.2034 | -0.09 | -0.38 | 23.2909 | 23.2909 | 23.2034 | 0 |
| 1735255800 | 23.2909 | 0.04 | 0.15 | 23.255 | 23.2909 | 23.255 | 1 |
| 1735077840 | 23.255 | 0.02 | 0.08 | 23.2366 | 23.255 | 23.2366 | 10 |
| 1734996600 | 23.2366 | 0.07 | 0.29 | 23.06 | 23.2366 | 23.06 | 21 |
| 1734737400 | 23.1686 | 0.01 | 0.04 | 23.1589 | 23.1686 | 23.12 | 442 |
| 1734651000 | 23.1589 | -0.03 | -0.11 | 23.1844 | 23.22 | 23.1589 | 101 |
| 1734564600 | 23.1844 | -0.53 | -2.24 | 23.7165 | 23.7165 | 23.1844 | 1 |
| 1734478200 | 23.7165 | -0.21 | -0.88 | 23.9277 | 23.9277 | 23.7165 | 47 |
| 1734391800 | 23.9277 | -0.15 | -0.61 | 24.0748 | 24.0748 | 23.9277 | 38 |
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
