Premium
Xtrackers Msci US Climate Action Equity ETF (USCA)
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 | 0.34 | 0.951847704367 | 35.72 | 36.13 | 35.61 | 34224 | 35.71062843 | SP |
| 4 | 0.95 | 2.70578182854 | 35.11 | 36.13 | 33.8838 | 24358 | 35.46674454 | SP |
| 12 | 1.37 | 3.94926491784 | 34.69 | 36.13 | 31.96 | 27673 | 34.68257496 | SP |
| 26 | 3.47 | 10.6474378644 | 32.59 | 36.13 | 31.0102 | 39902 | 33.49125136 | SP |
| 52 | 9.54 | 35.9728506787 | 26.52 | 36.13 | 25.4811 | 37297 | 32.17350021 | SP |
| 156 | 11.1575 | 44.8047384801 | 24.9025 | 36.13 | 24.582 | 28520 | 31.40890153 | SP |
| 260 | 11.1575 | 44.8047384801 | 24.9025 | 36.13 | 24.582 | 28520 | 31.40890153 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 35.9731 | 0.13 | 0.36 | 36.13 | 36.13 | 35.96 | 44 |
| 1727303400 | 35.8455 | -0.08 | -0.22 | 35.95 | 35.95 | 35.8455 | 182 |
| 1727217000 | 35.9246 | 0.09 | 0.24 | 35.9246 | 35.9246 | 35.9246 | 36 |
| 1727130600 | 35.8374 | 0.13 | 0.36 | 35.83 | 35.8374 | 35.83 | 499 |
| 1726871400 | 35.71 | -0.17 | -0.47 | 35.72 | 35.72 | 35.61 | 170357 |
| 1726785000 | 35.8782 | 0.57 | 1.61 | 35.8782 | 35.8782 | 35.8782 | 16 |
| 1726698600 | 35.3098 | -0.08 | -0.21 | 35.45 | 35.45 | 35.3098 | 42 |
| 1726612200 | 35.385 | -0.02 | -0.07 | 35.32 | 35.385 | 35.32 | 17 |
| 1726525800 | 35.4085 | 0.09 | 0.26 | 35.29 | 35.4085 | 35.29 | 166 |
| 1726266600 | 35.3161 | 0.19 | 0.55 | 35.23 | 35.33 | 35.23 | 286 |
| 1726180200 | 35.1225 | 0.27 | 0.77 | 34.91 | 35.1225 | 34.91 | 14 |
| 1726093800 | 34.8545 | 0.35 | 1.03 | 34.28 | 34.8545 | 34.28 | 30 |
| 1726007400 | 34.5 | 0.22 | 0.65 | 34.47 | 34.5 | 34.23 | 1142 |
| 1725921000 | 34.2755 | 0.39 | 1.16 | 34.22 | 34.2755 | 34.22 | 443 |
| 1725661800 | 33.8838 | -0.58 | -1.70 | 34.49 | 34.49 | 33.8838 | 452 |
| 1725575400 | 34.4684 | -0.13 | -0.38 | 34.64 | 34.64 | 34.4684 | 14 |
| 1725489000 | 34.599 | -0 | -0.01 | 34.49 | 34.67 | 34.49 | 197 |
| 1725402600 | 34.6039 | -0.73 | -2.08 | 35.14 | 35.14 | 34.6039 | 2752 |
| 1725057000 | 35.3383 | 0.38 | 1.08 | 35.11 | 35.3383 | 35.11 | 286107 |
| 1724970600 | 34.9591 | -0.03 | -0.08 | 35.24 | 35.24 | 34.9591 | 221 |
| 1724884200 | 34.986 | -0.19 | -0.55 | 35.02 | 35.02 | 34.82 | 117 |
| 1724797800 | 35.1806 | 0.06 | 0.17 | 35.05 | 35.21 | 35.05 | 610 |
| 1724711400 | 35.1199 | -0.13 | -0.37 | 35.3 | 35.3 | 35.09 | 554 |
| 1724452200 | 35.2486 | 0.42 | 1.20 | 35.06 | 35.2486 | 35.06 | 70 |
| 1724365800 | 34.8296 | -0.36 | -1.02 | 35.32 | 35.32 | 34.8296 | 484 |
| 1724279400 | 35.1896 | 0.13 | 0.38 | 35.14 | 35.1896 | 35.1 | 390 |
| 1724193000 | 35.0578 | -0.02 | -0.05 | 35.11 | 35.11 | 35.03 | 124 |
| 1724106600 | 35.0766 | 0.34 | 0.99 | 34.82 | 35.0766 | 34.82 | 3671 |
| 1723847400 | 34.7326 | 0.09 | 0.27 | 34.55 | 34.76 | 34.55 | 892 |
| 1723761000 | 34.6397 | 0.52 | 1.52 | 34.46 | 34.6397 | 34.46 | 153 |
| 1723674600 | 34.1222 | 0.16 | 0.47 | 34.03 | 34.1222 | 33.97 | 544 |
| 1723588200 | 33.9619 | 0.6 | 1.79 | 33.65 | 34 | 33.65 | 2586 |
| 1723501800 | 33.3652 | -0.04 | -0.12 | 33.49 | 33.549999 | 33.3652 | 154791 |
| 1723242600 | 33.4067 | 0.13 | 0.38 | 33.22 | 33.4067 | 33.2 | 291 |
| 1723156200 | 33.28 | 0.79 | 2.44 | 32.86 | 33.28 | 32.83 | 4746 |
| 1723069800 | 32.4874 | -0.29 | -0.88 | 33.13 | 33.13 | 32.4874 | 375 |
| 1722983400 | 32.7744 | 0.4 | 1.24 | 32.57 | 32.79 | 32.57 | 73 |
| 1722897000 | 32.374299 | -1.03 | -3.08 | 31.96 | 32.52 | 31.96 | 274 |
| 1722637800 | 33.4042 | -0.64 | -1.87 | 33.49 | 33.534 | 33.4042 | 816 |
| 1722551400 | 34.0397 | -0.47 | -1.35 | 34.63 | 34.75 | 34 | 510 |
| 1722465000 | 34.506 | 0.52 | 1.52 | 34.45 | 34.55 | 34.34 | 297167 |
| 1722378600 | 33.9905 | -0.15 | -0.43 | 34.21 | 34.21 | 33.98 | 146251 |
| 1722292200 | 34.1363 | 0.08 | 0.22 | 34.24 | 34.24 | 34.1363 | 358 |
| 1722033000 | 34.0598 | 0.3 | 0.89 | 33.99 | 34.11 | 33.98 | 6646 |
| 1721946600 | 33.76 | -0.12 | -0.37 | 34.1799 | 34.1799 | 33.76 | 6963 |
| 1721860200 | 33.8846 | -0.76 | -2.20 | 34.33 | 34.33 | 33.8846 | 145748 |
| 1721773800 | 34.6472 | -0.14 | -0.41 | 34.81 | 34.81 | 34.6472 | 3680 |
| 1721687400 | 34.7898 | 0.35 | 1.02 | 34.69 | 34.81 | 34.69 | 2629 |
| 1721428200 | 34.44 | -0.25 | -0.71 | 34.64 | 34.64 | 34.39 | 21051 |
| 1721341800 | 34.6877 | -0.3 | -0.84 | 34.59 | 34.74 | 34.59 | 6065 |
| 1721255400 | 34.9828 | -0.46 | -1.31 | 35.1 | 35.12 | 34.96 | 17031 |
| 1721169000 | 35.4455 | 0.22 | 0.62 | 35.4455 | 35.4455 | 35.4455 | 26 |
| 1721082600 | 35.2259 | 0.09 | 0.25 | 35.27 | 35.27 | 35.2259 | 38 |
| 1720823400 | 35.1398 | 0.15 | 0.43 | 35.02 | 35.1398 | 35.01 | 171956 |
| 1720737000 | 34.9889 | -0.28 | -0.80 | 35.31 | 35.31 | 34.95 | 170319 |
| 1720650600 | 35.2693 | 0.32 | 0.93 | 35.05 | 35.2693 | 35.05 | 6 |
| 1720564200 | 34.9457 | 0.03 | 0.08 | 34.9457 | 34.9457 | 34.9457 | 96 |
| 1720477800 | 34.9163 | -0.01 | -0.03 | 34.97 | 34.97 | 34.9163 | 324 |
| 1720218600 | 34.9256 | 0.24 | 0.70 | 34.69 | 34.9256 | 34.69 | 1267 |
| 1720040640 | 34.6826 | 0.19 | 0.55 | 34.49 | 34.6826 | 34.49 | 2291 |
| 1719959400 | 34.4916 | 0.21 | 0.61 | 34.2 | 34.4916 | 34.2 | 3786 |
| 1719873000 | 34.2829 | -0.01 | -0.04 | 34.27 | 34.2829 | 34.22 | 177956 |
| 1719613800 | 34.2964 | 0 | 0.00 | 34.2964 | 34.2964 | 34.2964 | 0 |
| 1719527400 | 34.2964 | 0.03 | 0.10 | 34.27 | 34.2964 | 34.27 | 789 |
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
