Premium
Flexshares Emerging Mrk Quality Low Volatility Index Fund (QLVE)
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 | -1.24 | -3.64384366735 | 34.03 | 34.03 | 32.87 | 305 | 33.403 | SP |
| 4 | -1.28 | -3.75697094218 | 34.07 | 34.94 | 29.85 | 568 | 33.44922721 | SP |
| 12 | 1.98 | 6.4264849075 | 30.81 | 35.1609 | 29.85 | 772 | 33.10134625 | SP |
| 26 | 3.17 | 10.7022282242 | 29.62 | 35.1609 | 28.16 | 1330 | 31.31648721 | SP |
| 52 | 5.26 | 19.1064293498 | 27.53 | 35.1609 | 27.03 | 1017 | 30.4312915 | SP |
| 156 | 9.61 | 41.4581535807 | 23.18 | 35.1609 | 21.3413 | 2506 | 24.98485916 | SP |
| 260 | 5.21 | 18.8905003626 | 27.58 | 35.1609 | 20.23 | 2629 | 24.3004794 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 32.79 | -0.21 | -0.62 | 33.09 | 33.09 | 32.79 | 147 |
| 1782945000 | 32.995199 | -0.77 | -2.28 | 33.14 | 33.17 | 32.995199 | 365 |
| 1782858600 | 33.7641 | 0.2 | 0.59 | 33.42 | 33.7641 | 33.42 | 18 |
| 1782772200 | 33.5648 | 0.08 | 0.24 | 33.369999 | 33.565 | 33.369999 | 202 |
| 1782513000 | 33.4829 | -0.17 | -0.50 | 33.11 | 33.62 | 33.11 | 736 |
| 1782426600 | 33.6523 | 0.17 | 0.51 | 34.03 | 34.03 | 33.6523 | 204 |
| 1782340200 | 33.4808 | 0.06 | 0.17 | 33.47 | 33.49 | 33.47 | 212 |
| 1782253800 | 33.4226 | -1.46 | -4.20 | 33.409999 | 33.4226 | 33.409999 | 17 |
| 1782167400 | 34.8867 | 0.06 | 0.16 | 34.94 | 34.94 | 34.8867 | 61 |
| 1781821800 | 34.8307 | 0.56 | 1.64 | 34.8307 | 34.8307 | 34.8307 | 9 |
| 1781735400 | 34.2676 | -0.09 | -0.27 | 34.65 | 34.65 | 34.2676 | 177 |
| 1781649000 | 34.3612 | -0.41 | -1.17 | 34.3612 | 34.3612 | 34.3612 | 9 |
| 1781562600 | 34.7693 | 0.78 | 2.30 | 34.78 | 34.78 | 34.74 | 419 |
| 1781303400 | 33.9868 | 0.08 | 0.25 | 33.9 | 34.06 | 33.79 | 716 |
| 1781217000 | 33.9021 | 1.08 | 3.30 | 32.82 | 33.9021 | 32.82 | 2942 |
| 1781130600 | 32.8185 | -0.34 | -1.04 | 29.85 | 33.4 | 29.85 | 1690 |
| 1781044200 | 33.1629 | -0.04 | -0.11 | 33.69 | 33.69 | 32.61 | 1023 |
| 1780957800 | 33.2 | 0.52 | 1.59 | 33.299999 | 33.299999 | 33.18 | 747 |
| 1780698600 | 32.680799 | -1.65 | -4.80 | 33.509999 | 33.509999 | 32.680799 | 1223 |
| 1780612200 | 34.329 | -0.38 | -1.09 | 34.07 | 34.329 | 34.07 | 29 |
| 1780525800 | 34.7086 | -0.45 | -1.29 | 34.88 | 34.88 | 34.7086 | 18 |
| 1780439400 | 35.1609 | 0.17 | 0.48 | 34.94 | 35.1609 | 34.94 | 24 |
| 1780353000 | 34.994 | 0.91 | 2.66 | 34.61 | 35.03 | 34.61 | 1423 |
| 1780093800 | 34.0864 | 0.1 | 0.30 | 34.15 | 34.15 | 34.0864 | 178 |
| 1780007400 | 33.9837 | 0.08 | 0.23 | 33.58 | 33.9837 | 33.58 | 208 |
| 1779921000 | 33.9041 | 0.09 | 0.26 | 34.08 | 34.08 | 33.9041 | 211 |
| 1779834600 | 33.8147 | 0.85 | 2.58 | 33.509999 | 33.8147 | 33.509999 | 1847 |
| 1779489000 | 32.9642 | -0.16 | -0.49 | 33.049999 | 33.049999 | 32.9642 | 8 |
| 1779402600 | 33.1257 | 0.09 | 0.28 | 32.79 | 33.1257 | 32.79 | 41 |
| 1779316200 | 33.0326 | 0.4 | 1.22 | 32.619999 | 33.04 | 32.619999 | 5194 |
| 1779229800 | 32.634099 | -0.21 | -0.65 | 32.36 | 32.88 | 32.36 | 2575 |
| 1779143400 | 32.848799 | 0.01 | 0.02 | 33.159999 | 33.159999 | 32.848799 | 101 |
| 1778884200 | 32.8436 | -0.81 | -2.39 | 32.9 | 32.9 | 32.8436 | 104 |
| 1778797800 | 33.6486 | 0.24 | 0.71 | 33.479999 | 33.68 | 33.479999 | 558 |
| 1778711400 | 33.410899 | 0.49 | 1.48 | 33.18 | 33.410899 | 33.18 | 7 |
| 1778625000 | 32.924999 | -0.82 | -2.44 | 33.08 | 33.08 | 32.924999 | 6 |
| 1778538600 | 33.7478 | -0.2 | -0.59 | 33.69 | 33.8136 | 33.69 | 6566 |
| 1778279400 | 33.9494 | 0.6 | 1.79 | 33.68 | 33.9494 | 33.68 | 1256 |
| 1778193000 | 33.353099 | -0.39 | -1.17 | 33.75 | 33.75 | 33.353099 | 7 |
| 1778106600 | 33.747 | 0.86 | 2.62 | 33.439999 | 33.747 | 33.439999 | 324 |
| 1778020200 | 32.8859 | 0.54 | 1.66 | 32.7 | 32.95 | 32.7 | 2053 |
| 1777933800 | 32.3496 | 0 | 0.01 | 32.49 | 32.49 | 32.32 | 468 |
| 1777674600 | 32.3474 | 0.03 | 0.09 | 32.21 | 32.39 | 32.21 | 1022 |
| 1777588200 | 32.319499 | 0.4 | 1.24 | 32.009999 | 32.319499 | 32.009999 | 8 |
| 1777501800 | 31.9243 | -0.05 | -0.16 | 32.02 | 32.02 | 31.9243 | 71 |
| 1777415400 | 31.9755 | -0.29 | -0.90 | 31.9 | 31.9755 | 31.86 | 540 |
| 1777329000 | 32.2656 | -0.04 | -0.12 | 32.34 | 32.34 | 32.259999 | 430 |
| 1777069800 | 32.3046 | 0.52 | 1.63 | 32.09 | 32.3046 | 32.09 | 58 |
| 1776983400 | 31.7866 | -0.33 | -1.02 | 31.95 | 32.049999 | 31.7866 | 354 |
| 1776897000 | 32.1151 | 0.4 | 1.26 | 31.95 | 32.1151 | 31.95 | 17 |
| 1776810600 | 31.7143 | -0.33 | -1.03 | 31.9 | 31.9 | 31.7143 | 244 |
| 1776724200 | 32.045 | -0.27 | -0.83 | 32.03 | 32.045 | 32.03 | 335 |
| 1776465000 | 32.3116 | 0.54 | 1.69 | 32.27 | 32.5 | 32.27 | 4396 |
| 1776378600 | 31.7733 | 0.12 | 0.37 | 31.74 | 31.7733 | 31.74 | 1627 |
| 1776292200 | 31.6551 | -0.01 | -0.03 | 31.57 | 31.6551 | 31.57 | 87 |
| 1776205800 | 31.6636 | 0.46 | 1.49 | 31.41 | 31.6636 | 31.41 | 308 |
| 1776119400 | 31.1995 | 0.16 | 0.51 | 30.81 | 31.1995 | 30.795 | 1109 |
| 1775860200 | 31.0421 | 0.02 | 0.08 | 31.05 | 31.05 | 31.0421 | 152 |
| 1775773800 | 31.0172 | 0.02 | 0.06 | 30.81 | 31.0172 | 30.81 | 59 |
| 1775687400 | 30.9991 | 1.16 | 3.90 | 31.14 | 31.14 | 30.9991 | 33 |
| 1775601000 | 29.8363 | 0.14 | 0.46 | 29.71 | 29.8363 | 29.55 | 2133 |
| 1775514600 | 29.6997 | 0.24 | 0.80 | 29.63 | 29.72 | 29.62 | 783 |
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.
