Premium
Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6836 | -1.05331278891 | 64.9 | 64.94 | 63.82 | 1988 | 64.15508143 | SP |
| 4 | -1.2836 | -1.95969465649 | 65.5 | 65.9802 | 63.75 | 2266 | 64.99964022 | SP |
| 12 | 4.9264 | 8.30898971159 | 59.29 | 65.9802 | 59.085 | 3033 | 64.22764899 | SP |
| 26 | 4.6064 | 7.72756248952 | 59.61 | 65.9802 | 57.62 | 3237 | 62.1745498 | SP |
| 52 | 11.4564 | 21.7141774071 | 52.76 | 65.9802 | 52.76 | 2733 | 59.73530858 | SP |
| 156 | 23.2864 | 56.8932323479 | 40.93 | 65.9802 | 39.42 | 6592 | 48.4624999 | SP |
| 260 | 24.4864 | 61.6320161087 | 39.73 | 65.9802 | 33.66 | 5573 | 46.14975807 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 64.216399 | 0.02 | 0.03 | 63.91 | 64.44 | 63.91 | 1584 |
| 1782426600 | 64.2 | 0.04 | 0.07 | 64.519999 | 64.519999 | 64.08 | 997 |
| 1782340200 | 64.157399 | 0.08 | 0.12 | 63.98 | 64.31 | 63.98 | 399 |
| 1782253800 | 64.08 | -0.58 | -0.90 | 63.82 | 64.34 | 63.82 | 5787 |
| 1782167400 | 64.66 | -0.27 | -0.42 | 64.9 | 64.94 | 64.59 | 770 |
| 1781821800 | 64.933099 | 0.26 | 0.39 | 64.95 | 64.95 | 64.769999 | 2456 |
| 1781735400 | 64.678 | -1.04 | -1.59 | 65.58 | 65.58 | 64.678 | 2144 |
| 1781649000 | 65.72 | -0.11 | -0.17 | 65.81 | 65.94 | 65.69 | 9622 |
| 1781562600 | 65.83 | 0.78 | 1.20 | 65.629999 | 65.9802 | 65.629999 | 4887 |
| 1781303400 | 65.049899 | 0.23 | 0.35 | 65 | 65.09 | 64.709999 | 1340 |
| 1781217000 | 64.819999 | 0.9 | 1.40 | 64.08 | 64.879999 | 64.08 | 452 |
| 1781130600 | 63.9245 | -0.49 | -0.75 | 64.489999 | 64.6601 | 63.89 | 1514 |
| 1781044200 | 64.41 | -0.11 | -0.18 | 64.8 | 64.8 | 63.75 | 2187 |
| 1780957800 | 64.524199 | 0.06 | 0.10 | 64.739999 | 64.765 | 64.524199 | 1335 |
| 1780698600 | 64.459999 | -1.12 | -1.70 | 65.19 | 65.325 | 64.459999 | 1328 |
| 1780612200 | 65.577299 | 0.58 | 0.89 | 65.23 | 65.584999 | 65.23 | 961 |
| 1780525800 | 65 | -0.04 | -0.05 | 64.849999 | 65.11 | 64.849999 | 3349 |
| 1780439400 | 65.035399 | -0.01 | -0.02 | 64.78 | 65.035399 | 64.78 | 285 |
| 1780353000 | 65.05 | -0.1 | -0.16 | 64.879999 | 65.09 | 64.86 | 1922 |
| 1780093800 | 65.151399 | -0.49 | -0.74 | 65.5 | 65.5 | 65.151399 | 1316 |
| 1780007400 | 65.64 | 0.13 | 0.19 | 65.36 | 65.65 | 65.31 | 1040 |
| 1779921000 | 65.5133 | 0.09 | 0.14 | 65.44 | 65.55 | 65.44 | 1949 |
| 1779834600 | 65.4195 | 0.11 | 0.17 | 65.56 | 65.56 | 65.29 | 5687 |
| 1779489000 | 65.31 | 0.3 | 0.47 | 65.12 | 65.36 | 65.12 | 851 |
| 1779402600 | 65.0072 | -0 | -0.00 | 64.61 | 65.0072 | 64.47 | 729 |
| 1779316200 | 65.0086 | 0.42 | 0.65 | 64.66 | 65.06 | 64.66 | 2573 |
| 1779229800 | 64.59 | -0.46 | -0.71 | 64.56 | 64.8 | 64.56 | 1214 |
| 1779143400 | 65.05 | 0.17 | 0.26 | 64.8 | 65.05 | 64.75 | 17506 |
| 1778884200 | 64.879999 | -0.52 | -0.80 | 65.01 | 65.069999 | 64.84 | 35620 |
| 1778797800 | 65.4 | 0.34 | 0.52 | 65.12 | 65.51 | 65.12 | 3394 |
| 1778711400 | 65.06 | 0.44 | 0.68 | 64.59 | 65.09 | 64.59 | 1051 |
| 1778625000 | 64.6237 | 0.14 | 0.21 | 64.269999 | 64.6237 | 64.269999 | 220 |
| 1778538600 | 64.4877 | -0.07 | -0.10 | 64.489999 | 64.61 | 64.45 | 1051 |
| 1778279400 | 64.5532 | 0.36 | 0.57 | 64.569999 | 64.569999 | 64.5532 | 239 |
| 1778193000 | 64.1889 | -0.26 | -0.41 | 64.41 | 64.43 | 64.129999 | 2844 |
| 1778106600 | 64.45 | 0.51 | 0.80 | 64.12 | 64.45 | 64.12 | 2248 |
| 1778020200 | 63.94 | 0.46 | 0.72 | 63.91 | 64.08 | 63.86 | 624 |
| 1777933800 | 63.48 | -0.37 | -0.58 | 63.66 | 63.91 | 63.48 | 888 |
| 1777674600 | 63.8487 | -0.02 | -0.03 | 64.06 | 64.16 | 63.8487 | 4775 |
| 1777588200 | 63.8692 | 0.73 | 1.16 | 63.37 | 63.8692 | 63.37 | 6541 |
| 1777501800 | 63.1366 | 0.03 | 0.05 | 62.94 | 63.1366 | 62.94 | 2381 |
| 1777415400 | 63.1043 | -0.2 | -0.31 | 63.17 | 63.17 | 63 | 3072 |
| 1777329000 | 63.303 | 0.05 | 0.08 | 63.09 | 63.303 | 63.09 | 862 |
| 1777069800 | 63.2549 | 0.27 | 0.44 | 63.1 | 63.28 | 63.005 | 1732 |
| 1776983400 | 62.9801 | 0.1 | 0.16 | 63.02 | 63.05 | 62.8901 | 1228 |
| 1776897000 | 62.88 | 0.39 | 0.63 | 62.89 | 62.9 | 62.74 | 2924 |
| 1776810600 | 62.4875 | -0.29 | -0.46 | 62.99 | 62.99 | 62.45 | 1771 |
| 1776724200 | 62.7765 | -0.22 | -0.35 | 62.89 | 62.89 | 62.7101 | 2135 |
| 1776465000 | 63 | 0.79 | 1.27 | 62.76 | 63 | 62.76 | 967 |
| 1776378600 | 62.2111 | 0.09 | 0.15 | 62.1 | 62.2699 | 62.07 | 1191 |
| 1776292200 | 62.1169 | 0.16 | 0.27 | 61.92 | 62.14 | 61.8 | 3084 |
| 1776205800 | 61.9523 | 0.5 | 0.82 | 61.48 | 61.9523 | 61.48 | 3611 |
| 1776119400 | 61.45 | 0.41 | 0.67 | 60.98 | 61.45 | 60.98 | 1818 |
| 1775860200 | 61.04 | -0.34 | -0.55 | 61.45 | 61.45 | 61.03 | 1457 |
| 1775773800 | 61.3782 | 0.5 | 0.81 | 60.9 | 61.41 | 60.89 | 4750 |
| 1775687400 | 60.883 | 1.44 | 2.42 | 60.61 | 60.883 | 60.54 | 2105 |
| 1775601000 | 59.4466 | -0.07 | -0.12 | 59.43 | 59.4466 | 59.085 | 2004 |
| 1775514600 | 59.52 | 0.22 | 0.37 | 59.29 | 59.6 | 59.21 | 1677 |
| 1775169000 | 59.2997 | 0.04 | 0.07 | 58.72 | 59.2997 | 58.72 | 827 |
| 1775082600 | 59.2588 | 0.27 | 0.46 | 59.16 | 59.53 | 59.16 | 2669 |
| 1774996200 | 58.9876 | 1.27 | 2.20 | 58.21 | 58.9876 | 58.21 | 8738 |
| 1774909800 | 57.72 | -0.07 | -0.12 | 58.3 | 58.3 | 57.62 | 1856 |
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.
