Premium
GMO International Quality ETF (QLTI)
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 | -0.4553 | -1.67205288285 | 27.23 | 27.41 | 26.5 | 3743 | 27.08780935 | SP |
| 4 | 0.5747 | 2.19351145038 | 26.2 | 27.41 | 26.12 | 13923 | 26.8683481 | SP |
| 12 | 0.4847 | 1.84366679346 | 26.29 | 27.41 | 25.2 | 22746 | 26.28201905 | SP |
| 26 | -0.3653 | -1.34598378777 | 27.14 | 28.15 | 24.22 | 31483 | 26.65970131 | SP |
| 52 | 0.8747 | 3.37722007722 | 25.9 | 28.15 | 24.21 | 49819 | 26.16155163 | SP |
| 156 | 1.9247 | 7.74527162978 | 24.85 | 28.15 | 21.41 | 38496 | 25.81784679 | SP |
| 260 | 1.9247 | 7.74527162978 | 24.85 | 28.15 | 21.41 | 38496 | 25.81784679 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 26.7747 | 0.04 | 0.13 | 26.8 | 26.8299 | 26.76 | 22275 |
| 1783549800 | 26.7391 | -0.39 | -1.44 | 26.75 | 26.75 | 26.5 | 3288 |
| 1783463400 | 27.129 | -0.17 | -0.61 | 27.26 | 27.26 | 27.075 | 7520 |
| 1783377000 | 27.2966 | 0.04 | 0.16 | 27.39 | 27.39 | 27.21 | 3421 |
| 1783031400 | 27.2525 | 0.37 | 1.39 | 27.23 | 27.41 | 27.21 | 744 |
| 1782945000 | 26.8788 | -0.15 | -0.57 | 26.92 | 26.935 | 26.87 | 21194 |
| 1782858600 | 27.0319 | 0.04 | 0.13 | 26.88 | 27.0319 | 26.88 | 70975 |
| 1782772200 | 26.9964 | 0.25 | 0.95 | 26.75 | 27.06 | 26.75 | 26121 |
| 1782513000 | 26.7424 | 0.03 | 0.12 | 26.62 | 26.78 | 26.62 | 35436 |
| 1782426600 | 26.7106 | 0.11 | 0.42 | 26.82 | 26.83 | 26.7106 | 3625 |
| 1782340200 | 26.6 | 0.18 | 0.68 | 26.27 | 26.66 | 26.27 | 17288 |
| 1782253800 | 26.42 | -0.16 | -0.60 | 26.22 | 26.43 | 26.22 | 15567 |
| 1782167400 | 26.58 | -0.3 | -1.12 | 26.78 | 26.78 | 26.58 | 5082 |
| 1781821800 | 26.88 | 0.26 | 0.98 | 26.79 | 26.94 | 26.79 | 9287 |
| 1781735400 | 26.62 | -0.33 | -1.22 | 27 | 27.1 | 26.62 | 3640 |
| 1781649000 | 26.95 | -0.07 | -0.26 | 26.87 | 27.08 | 26.87 | 10830 |
| 1781562600 | 27.02 | 0.2 | 0.75 | 27.14 | 27.2686 | 26.985 | 6442 |
| 1781303400 | 26.82 | 0.11 | 0.41 | 26.7 | 26.83 | 26.68 | 1815 |
| 1781217000 | 26.71 | 0.53 | 2.02 | 26.2 | 26.71 | 26.12 | 8331 |
| 1781130600 | 26.18 | -0.3 | -1.13 | 26.2 | 26.475 | 26.17 | 29210 |
| 1781044200 | 26.48 | 0.31 | 1.18 | 26.45 | 26.6 | 26.32 | 14676 |
| 1780957800 | 26.17 | -0.04 | -0.15 | 26.34 | 26.34 | 26.15 | 8539 |
| 1780698600 | 26.21 | -0.46 | -1.73 | 26.47 | 26.5 | 26.15 | 10588 |
| 1780612200 | 26.6708 | 0.47 | 1.80 | 26.48 | 26.69 | 26.48 | 12361 |
| 1780525800 | 26.1998 | -0.15 | -0.57 | 26.3 | 26.32 | 26.1998 | 12012 |
| 1780439400 | 26.35 | -0.14 | -0.51 | 26.5 | 26.5 | 26.33 | 21747 |
| 1780353000 | 26.4852 | -0.01 | -0.06 | 26.37 | 26.55 | 26.3 | 2299 |
| 1780093800 | 26.5 | 0.01 | 0.05 | 26.49 | 26.596 | 26.49 | 9622 |
| 1780007400 | 26.486 | -0.07 | -0.28 | 26.34 | 26.56 | 26.34 | 3863 |
| 1779921000 | 26.56 | 0.35 | 1.35 | 26.43 | 26.57 | 26.43 | 5612 |
| 1779834600 | 26.206 | 0.13 | 0.48 | 26.42 | 26.42 | 26.15 | 4702 |
| 1779489000 | 26.08 | -0.01 | -0.04 | 26.08 | 26.15 | 26.02 | 68402 |
| 1779402600 | 26.09 | 0.08 | 0.31 | 25.79 | 26.2 | 25.79 | 169537 |
| 1779316200 | 26.01 | 0.34 | 1.32 | 25.61 | 26.01 | 25.61 | 930 |
| 1779229800 | 25.6709 | -0.1 | -0.40 | 25.72 | 25.81 | 25.6709 | 198400 |
| 1779143400 | 25.773 | 0.06 | 0.25 | 25.71 | 25.83 | 25.71 | 4729 |
| 1778884200 | 25.7087 | -0.29 | -1.12 | 25.92 | 25.92 | 25.69 | 2308 |
| 1778797800 | 26 | 0.04 | 0.15 | 25.96 | 26.13 | 25.96 | 15917 |
| 1778711400 | 25.96 | 0.02 | 0.07 | 25.92 | 25.96 | 25.835 | 53574 |
| 1778625000 | 25.9423 | -0.15 | -0.57 | 25.82 | 25.96 | 25.82 | 4837 |
| 1778538600 | 26.09 | -0.31 | -1.17 | 26.15 | 26.2 | 26.03 | 51536 |
| 1778279400 | 26.4 | 0.08 | 0.30 | 26.53 | 26.53 | 26.2901 | 13896 |
| 1778193000 | 26.3205 | -0.43 | -1.61 | 26.76 | 26.76 | 26.3 | 8761 |
| 1778106600 | 26.7502 | 0.87 | 3.37 | 26.52 | 26.8 | 26.52 | 169885 |
| 1778020200 | 25.8776 | 0.34 | 1.34 | 25.75 | 25.93 | 25.74 | 3017 |
| 1777933800 | 25.5362 | -0.47 | -1.82 | 25.2 | 25.75 | 25.2 | 6641 |
| 1777674600 | 26.0099 | -0.09 | -0.35 | 26.07 | 26.12 | 26.0099 | 779 |
| 1777588200 | 26.1 | 0.71 | 2.78 | 25.67 | 26.1 | 25.67 | 24452 |
| 1777501800 | 25.3929 | -0.29 | -1.11 | 25.42 | 25.47 | 25.39 | 14048 |
| 1777415400 | 25.6784 | -0.34 | -1.31 | 25.71 | 25.735 | 25.6103 | 5527 |
| 1777329000 | 26.018 | -0.14 | -0.54 | 26.16 | 26.16 | 26.018 | 1576 |
| 1777069800 | 26.1605 | 0.34 | 1.33 | 26.01 | 26.2049 | 26.01 | 10316 |
| 1776983400 | 25.8174 | -0.33 | -1.25 | 25.92 | 26.05 | 25.59 | 6002 |
| 1776897000 | 26.1455 | 0.1 | 0.37 | 26.05 | 26.1455 | 25.96 | 49809 |
| 1776810600 | 26.05 | -0.54 | -2.03 | 26.53 | 26.53 | 26.05 | 2614 |
| 1776724200 | 26.59 | -0.14 | -0.52 | 26.65 | 26.65 | 26.51 | 15933 |
| 1776465000 | 26.73 | 0.57 | 2.18 | 26.71 | 26.905 | 26.686 | 5053 |
| 1776378600 | 26.16 | -0.13 | -0.49 | 26.29 | 26.29 | 26.07 | 2219 |
| 1776292200 | 26.29 | -0.07 | -0.27 | 26.28 | 26.29 | 26.2096 | 4415 |
| 1776205800 | 26.36 | 0.23 | 0.88 | 26.25 | 26.4099 | 26.25 | 3409 |
| 1776119400 | 26.13 | 0.09 | 0.34 | 25.89 | 26.165 | 25.89 | 7333 |
| 1775860200 | 26.0426 | 0 | 0.00 | 26.25 | 26.25 | 25.98 | 38029 |
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.
