Premium
Global X Infrastructure Development Ex US ETF (IPAV)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7971 | -5.23935860058 | 34.3 | 34.3 | 32.58 | 2957 | 33.64027084 | SP |
| 4 | -2.6571 | -7.55716723549 | 35.16 | 35.202 | 32.58 | 1507 | 33.85414866 | SP |
| 12 | 1.9747 | 6.46844556836 | 30.5282 | 35.63 | 29.0302 | 1198 | 33.08904882 | SP |
| 26 | 3.3724 | 11.576869604 | 29.1305 | 35.63 | 28.9762 | 1812 | 31.97627925 | SP |
| 52 | 6.0532 | 22.8857038076 | 26.4497 | 35.63 | 26.0277 | 1754 | 29.68944217 | SP |
| 156 | 7.6229 | 30.6386655949 | 24.88 | 35.63 | 21.9723 | 1319 | 28.39239018 | SP |
| 260 | 7.6229 | 30.6386655949 | 24.88 | 35.63 | 21.9723 | 1319 | 28.39239018 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775082600 | 30.7452 | 0.55 | 1.82 | 30.1968 | 30.91 | 30.1968 | 847 |
| 1774996200 | 30.1968 | 1.17 | 4.02 | 29.0302 | 30.1968 | 29.0302 | 134 |
| 1774909800 | 29.0302 | -0.15 | -0.50 | 29.3 | 29.3 | 29.0302 | 372 |
| 1774650600 | 29.177 | -0.4 | -1.35 | 29.34 | 29.34 | 29.177 | 129 |
| 1774564200 | 29.5761 | -0.65 | -2.16 | 30.2304 | 30.2304 | 29.571 | 870 |
| 1774477800 | 30.2304 | 0.54 | 1.82 | 29.6893 | 30.2304 | 29.6893 | 38 |
| 1774391400 | 29.6893 | -0.14 | -0.47 | 29.49 | 29.6893 | 29.49 | 86 |
| 1774305000 | 29.8297 | 0.78 | 2.68 | 29.0501 | 29.8297 | 29.0501 | 593 |
| 1774045800 | 29.0501 | -0.71 | -2.37 | 29.7561 | 29.7561 | 29.04 | 1529 |
| 1773959400 | 29.7561 | -0.29 | -0.98 | 29.39 | 29.7561 | 29.39 | 705 |
| 1773873000 | 30.0507 | -0.39 | -1.28 | 30.4411 | 30.4411 | 30.0507 | 819 |
| 1773786600 | 30.4411 | 0.11 | 0.38 | 30.3269 | 30.63 | 30.3269 | 498 |
| 1773700200 | 30.3269 | 0.29 | 0.97 | 30.3 | 30.4 | 30.3 | 329 |
| 1773441000 | 30.035 | -0.49 | -1.62 | 30.5282 | 30.5282 | 30.035 | 308 |
| 1773354600 | 30.5282 | -0.6 | -1.92 | 30.9 | 30.9 | 30.51 | 1881 |
| 1773268200 | 31.125 | 0.02 | 0.05 | 31.1082 | 31.13 | 31.1082 | 373 |
| 1773181800 | 31.1082 | 0.13 | 0.41 | 31.37 | 31.52 | 31.1082 | 672 |
| 1773095400 | 30.9824 | -0.16 | -0.52 | 31.1443 | 31.1443 | 30.22 | 5538 |
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.
