Premium
GMO International Quality ETF (QLTI)
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 | 0.35 | 1.32225160559 | 26.47 | 26.82 | 26.12 | 14269 | 26.30685692 | SP |
| 4 | 0.9 | 3.47222222222 | 25.92 | 26.82 | 25.61 | 30940 | 26.00988551 | SP |
| 12 | 1.87 | 7.49498997996 | 24.95 | 26.905 | 24.22 | 23094 | 25.89339655 | SP |
| 26 | 0.52 | 1.97718631179 | 26.3 | 28.15 | 24.22 | 46534 | 26.53227488 | SP |
| 52 | 0.74 | 2.83742331288 | 26.08 | 28.15 | 24.21 | 51451 | 26.11754252 | SP |
| 156 | 1.97 | 7.92756539235 | 24.85 | 28.15 | 21.41 | 39619 | 25.80456453 | SP |
| 260 | 1.97 | 7.92756539235 | 24.85 | 28.15 | 21.41 | 39619 | 25.80456453 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775773800 | 26.0419 | -0.08 | -0.31 | 25.86 | 26.17 | 25.7401 | 7821 |
| 1775687400 | 26.123 | 1 | 3.99 | 26.24 | 26.24 | 25.98 | 4343 |
| 1775601000 | 25.12 | -0.06 | -0.24 | 24.98 | 25.13 | 24.74 | 5140 |
| 1775514600 | 25.18 | 0.11 | 0.43 | 25.07 | 25.2099 | 25.07 | 4954 |
| 1775169000 | 25.0715 | -0.19 | -0.74 | 24.89 | 25.12 | 24.71 | 12892 |
| 1775082600 | 25.258 | 0.28 | 1.14 | 25 | 25.35 | 25 | 8779 |
| 1774996200 | 24.974 | 0.61 | 2.52 | 24.68 | 24.974 | 24.495 | 8281 |
| 1774909800 | 24.36 | 0.08 | 0.33 | 24.53 | 24.53 | 24.33 | 28405 |
| 1774650600 | 24.28 | -0.22 | -0.90 | 24.37 | 24.47 | 24.22 | 63528 |
| 1774564200 | 24.5 | -0.5 | -1.99 | 24.82 | 24.94 | 24.5 | 13690 |
| 1774477800 | 24.9975 | 0.24 | 0.98 | 25 | 25.09 | 24.98 | 9394 |
| 1774391400 | 24.755 | -0.18 | -0.73 | 24.62 | 24.88 | 24.54 | 37076 |
| 1774305000 | 24.9361 | 0.44 | 1.78 | 24.97 | 25.14 | 24.75 | 14688 |
| 1774045800 | 24.5 | -0.57 | -2.26 | 24.95 | 24.95 | 24.39 | 13017 |
| 1773959400 | 25.066 | -0.12 | -0.47 | 24.82 | 25.1 | 24.82 | 8142 |
| 1773873000 | 25.185 | -0.58 | -2.23 | 25.62 | 25.62 | 25.185 | 10530 |
| 1773786600 | 25.76 | 0 | 0.00 | 25.89 | 25.9035 | 25.74 | 44255 |
| 1773700200 | 25.76 | 0.36 | 1.42 | 25.6 | 25.81 | 25.6 | 63897 |
| 1773441000 | 25.4 | -0.39 | -1.51 | 25.72 | 25.7804 | 25.38 | 66037 |
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.
