Premium
Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2954 | 0.540629575403 | 54.64 | 54.9354 | 54.08 | 2137 | 54.43886609 | SP |
| 4 | 1.4154 | 2.64461883408 | 53.52 | 54.9354 | 53.43 | 3104 | 54.20741796 | SP |
| 12 | 1.4054 | 2.62544367644 | 53.53 | 54.9354 | 51.73 | 4456 | 53.84145326 | SP |
| 26 | 5.5254 | 11.182756527 | 49.41 | 54.9354 | 49.41 | 3827 | 52.87676378 | SP |
| 52 | 8.8454 | 19.191581688 | 46.09 | 54.9354 | 46.07 | 7078 | 50.3446376 | SP |
| 156 | 14.3254 | 35.2755478946 | 40.61 | 54.9354 | 33.66 | 6450 | 44.71590093 | SP |
| 260 | 23.7154 | 75.9622037156 | 31.22 | 54.9354 | 19.61 | 10058 | 37.33031675 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 54.9354 | 0.61 | 1.11 | 54.51 | 54.9354 | 54.46 | 916 |
| 1739403000 | 54.33 | -0.28 | -0.51 | 54.22 | 54.4578 | 54.22 | 1683 |
| 1739316600 | 54.61 | 0.16 | 0.29 | 54.33 | 54.62 | 54.33 | 2580 |
| 1739230200 | 54.45 | 0.37 | 0.68 | 54.44 | 54.5 | 54.29 | 3411 |
| 1738971000 | 54.08 | -0.54 | -0.99 | 54.64 | 54.64 | 54.08 | 2093 |
| 1738884600 | 54.62 | -0.09 | -0.16 | 54.76 | 54.76 | 54.61 | 1938 |
| 1738798200 | 54.71 | 0.07 | 0.13 | 54.5499 | 54.71 | 54.36 | 5420 |
| 1738711800 | 54.64 | 0.4 | 0.74 | 54.24 | 54.64 | 54.24 | 1460 |
| 1738625400 | 54.24 | -0.15 | -0.28 | 53.65 | 54.36 | 53.65 | 1901 |
| 1738366200 | 54.39 | -0.34 | -0.62 | 54.88 | 54.91 | 54.39 | 2524 |
| 1738279800 | 54.73 | 0.3 | 0.54 | 54.6 | 54.91 | 54.6 | 2958 |
| 1738193400 | 54.434 | 0.03 | 0.06 | 54.43 | 54.49 | 54.4 | 1986 |
| 1738107000 | 54.4 | -0.01 | -0.02 | 54.44 | 54.5963 | 54.4 | 1839 |
| 1738020600 | 54.41 | 0.34 | 0.62 | 53.61 | 54.45 | 53.61 | 2266 |
| 1737761400 | 54.0739 | 0.3 | 0.56 | 54.11 | 54.11 | 53.9905 | 1948 |
| 1737675000 | 53.7722 | 0 | 0.00 | 53.7722 | 53.7722 | 53.7722 | 0 |
| 1737588600 | 53.7722 | -0.01 | -0.01 | 53.97 | 53.97 | 53.7722 | 3628 |
| 1737502200 | 53.78 | 0.35 | 0.66 | 53.61 | 53.84 | 53.61 | 15261 |
| 1737156600 | 53.43 | 0.38 | 0.71 | 53.52 | 53.58 | 53.43 | 2055 |
| 1737070200 | 53.0533 | -0.01 | -0.01 | 52.94 | 53.1357 | 52.94 | 5678 |
| 1736983800 | 53.06 | 0.72 | 1.38 | 53.01 | 53.17 | 53.01 | 4094 |
| 1736897400 | 52.34 | 0.15 | 0.29 | 52.45 | 52.45 | 52.085 | 4644 |
| 1736811000 | 52.19 | 0.23 | 0.44 | 51.73 | 52.19 | 51.73 | 1475 |
| 1736551800 | 51.96 | -0.51 | -0.97 | 52.42 | 52.42 | 51.94 | 5179 |
| 1736379000 | 52.47 | 0.01 | 0.02 | 52.35 | 52.47 | 52.22 | 6487 |
| 1736292600 | 52.46 | -0.24 | -0.45 | 52.86 | 52.86 | 52.36 | 3278 |
| 1736206200 | 52.6954 | 0.25 | 0.48 | 52.78 | 52.98 | 52.64 | 2293 |
| 1735947000 | 52.4419 | 0.48 | 0.93 | 52.21 | 52.52 | 52.21 | 3626 |
| 1735860600 | 51.96 | -0.49 | -0.93 | 52.34 | 52.42 | 51.8346 | 2555 |
| 1735687800 | 52.45 | 0.24 | 0.45 | 52.34 | 52.45 | 51.9707 | 4573 |
| 1735601400 | 52.2144 | -0.49 | -0.92 | 52.2 | 52.27 | 51.83 | 3140 |
| 1735342200 | 52.7 | -0.43 | -0.81 | 52.92 | 52.92 | 52.43 | 1081 |
| 1735255800 | 53.13 | 0.1 | 0.18 | 52.98 | 53.2 | 52.98 | 1494 |
| 1735077840 | 53.0344 | 0.42 | 0.81 | 52.7498 | 53.0344 | 52.7498 | 2210 |
| 1734996600 | 52.61 | 0.16 | 0.31 | 52.42 | 52.64 | 52.2 | 1247 |
| 1734737400 | 52.45 | 0.2 | 0.38 | 51.84 | 52.78 | 51.84 | 1198 |
| 1734651000 | 52.25 | -0.28 | -0.53 | 52.76 | 52.789 | 52.25 | 3030 |
| 1734564600 | 52.5275 | -1.3 | -2.42 | 53.69 | 53.93 | 52.5275 | 7797 |
| 1734478200 | 53.83 | -0.12 | -0.22 | 53.79 | 53.8449 | 53.65 | 6803 |
| 1734391800 | 53.9476 | -0.08 | -0.15 | 54.14 | 54.21 | 53.9476 | 2445 |
| 1734132600 | 54.03 | -0.18 | -0.33 | 54.17 | 54.17 | 54.03 | 5061 |
| 1734046200 | 54.21 | -0.38 | -0.70 | 54.49 | 54.51 | 54.21 | 11141 |
| 1733959800 | 54.59 | 0.18 | 0.33 | 54.625 | 54.7413 | 54.59 | 36937 |
| 1733873400 | 54.41 | -0.1 | -0.18 | 54.4306 | 54.56 | 54.4 | 2128 |
| 1733787000 | 54.51 | -0.14 | -0.26 | 54.71 | 54.73 | 54.4798 | 9089 |
| 1733527800 | 54.65 | 0.11 | 0.20 | 54.6 | 54.74 | 54.6 | 1531 |
| 1733441400 | 54.54 | -0.15 | -0.27 | 54.71 | 54.74 | 54.52 | 4302 |
| 1733355000 | 54.69 | 0.01 | 0.02 | 54.72 | 54.73 | 54.615 | 5185 |
| 1733268600 | 54.68 | -0.08 | -0.15 | 54.65 | 54.7201 | 54.63 | 1532 |
| 1733182200 | 54.7607 | 0.13 | 0.23 | 54.7 | 54.7607 | 54.57 | 663 |
| 1732917840 | 54.6327 | 0.24 | 0.45 | 54.51 | 54.7 | 54.51 | 1027 |
| 1732750200 | 54.3881 | -0.1 | -0.19 | 54.54 | 54.6 | 54.3881 | 3657 |
| 1732663800 | 54.49 | 0.29 | 0.54 | 54.36 | 54.49 | 54.19 | 15626 |
| 1732577400 | 54.2 | 0.35 | 0.65 | 54.18 | 54.42 | 54.16 | 6775 |
| 1732318200 | 53.85 | 0.34 | 0.63 | 53.53 | 53.85 | 53.53 | 5794 |
| 1732231800 | 53.511 | 0.35 | 0.66 | 53.36 | 53.6 | 53.1 | 3243 |
| 1732145400 | 53.16 | 0.09 | 0.17 | 53.08 | 53.16 | 52.84 | 5320 |
| 1732059000 | 53.0716 | -0.14 | -0.26 | 52.89 | 53.13 | 52.8 | 3796 |
| 1731972600 | 53.21 | 0.36 | 0.68 | 53.03 | 53.21 | 53.03 | 1322 |
| 1731713400 | 52.85 | -0.65 | -1.22 | 53.27 | 53.28 | 52.85 | 2120 |
| 1731627000 | 53.501 | -0.31 | -0.58 | 53.8 | 53.8 | 53.44 | 5795 |
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
