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 | -0.7879 | -2.11233243968 | 37.3 | 37.81 | 36.34 | 5549 | 36.66374509 | SP |
| 4 | -2.1179 | -5.48252653378 | 38.63 | 38.9167 | 36.34 | 1615 | 36.79570904 | SP |
| 12 | -1.7879 | -4.6681462141 | 38.3 | 38.9167 | 36.34 | 247630 | 38.10144541 | SP |
| 26 | 2.2921 | 6.69812974868 | 34.22 | 38.9167 | 34.22 | 154077 | 37.50345194 | SP |
| 52 | 4.3321 | 13.4620882536 | 32.18 | 38.9167 | 31.0102 | 101091 | 36.4655803 | SP |
| 156 | 11.6096 | 46.6202188535 | 24.9025 | 38.9167 | 24.582 | 63123 | 35.26652704 | SP |
| 260 | 11.6096 | 46.6202188535 | 24.9025 | 38.9167 | 24.582 | 63123 | 35.26652704 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 36.5121 | 0.14 | 0.38 | 36.23 | 36.5121 | 36.18 | 3131 |
| 1741303800 | 36.3721 | -0.72 | -1.95 | 36.72 | 36.84 | 36.34 | 2841 |
| 1741217400 | 37.0957 | 0.42 | 1.15 | 36.68 | 37.0957 | 36.68 | 94 |
| 1741131000 | 36.6755 | -0.41 | -1.10 | 36.85 | 36.98 | 36.62 | 23621 |
| 1741044600 | 37.0851 | -0.6 | -1.58 | 37.81 | 37.81 | 36.93 | 1170 |
| 1740785400 | 37.6821 | 0.56 | 1.50 | 37.3 | 37.6821 | 37.3 | 17 |
| 1740699000 | 37.1247 | -0.51 | -1.35 | 37.77 | 37.77 | 37.1247 | 453 |
| 1740612600 | 37.6329 | -0.05 | -0.13 | 37.83 | 37.83 | 37.6329 | 24 |
| 1740526200 | 37.6833 | -0.19 | -0.50 | 37.5 | 37.7395 | 37.5 | 922 |
| 1740439800 | 37.8726 | -0.19 | -0.49 | 38.19 | 38.19 | 37.8726 | 154 |
| 1740180600 | 38.0583 | -0.64 | -1.66 | 38.58 | 38.58 | 38.0583 | 137 |
| 1740094200 | 38.7015 | -0.22 | -0.55 | 38.84 | 38.84 | 38.7015 | 126 |
| 1740007800 | 38.9167 | 0.09 | 0.23 | 38.9167 | 38.9167 | 38.9167 | 25 |
| 1739921400 | 38.8286 | 0.02 | 0.06 | 38.88 | 38.88 | 38.76 | 247 |
| 1739575800 | 38.8061 | 0 | 0.00 | 38.83 | 38.83 | 38.8061 | 13 |
| 1739489400 | 38.8057 | 0.41 | 1.07 | 38.54 | 38.8057 | 38.54 | 407 |
| 1739403000 | 38.393 | -0.08 | -0.21 | 38.1 | 38.41 | 38.1 | 236 |
| 1739316600 | 38.4723 | -0.02 | -0.05 | 38.34 | 38.4723 | 38.34 | 23 |
| 1739230200 | 38.4897 | 0.22 | 0.56 | 38.49 | 38.49 | 38.4897 | 125 |
| 1738971000 | 38.2745 | -0.33 | -0.87 | 38.63 | 38.63 | 38.2745 | 46 |
| 1738884600 | 38.6094 | 0.13 | 0.34 | 38.55 | 38.6094 | 38.4699 | 290 |
| 1738798200 | 38.4778 | 0.01 | 0.03 | 38.4778 | 38.4778 | 38.4778 | 83 |
| 1738711800 | 38.4644 | 0.28 | 0.74 | 38.3 | 38.4644 | 38.3 | 260 |
| 1738625400 | 38.1818 | -0.19 | -0.49 | 37.75 | 38.21 | 37.75 | 501 |
| 1738366200 | 38.3698 | -0.16 | -0.42 | 38.68 | 38.68 | 38.3698 | 789481 |
| 1738279800 | 38.532 | 0.22 | 0.57 | 38.51 | 38.532 | 38.51 | 141 |
| 1738193400 | 38.3143 | -0.15 | -0.40 | 38.27 | 38.3143 | 38.27 | 153 |
| 1738107000 | 38.4679 | 0.38 | 1.00 | 38.09 | 38.4679 | 38.0794 | 870 |
| 1738020600 | 38.0872 | -0.31 | -0.80 | 37.71 | 38.0872 | 37.71 | 2176 |
| 1737761400 | 38.3931 | 0.18 | 0.47 | 38.41 | 38.53 | 38.3931 | 160351 |
| 1737675000 | 38.2138 | 0 | 0.00 | 38.2138 | 38.2138 | 38.2138 | 0 |
| 1737588600 | 38.2138 | 0.21 | 0.55 | 38.17 | 38.274 | 38.17 | 642 |
| 1737502200 | 38.0053 | 0.33 | 0.87 | 37.86 | 38.0053 | 37.86 | 79 |
| 1737156600 | 37.6779 | 0.3 | 0.81 | 37.73 | 37.76 | 37.6779 | 123 |
| 1737070200 | 37.374 | -0.07 | -0.18 | 37.51 | 37.51 | 37.374 | 20117 |
| 1736983800 | 37.4417 | 0.72 | 1.96 | 37.28 | 37.4417 | 37.28 | 373 |
| 1736897400 | 36.7212 | -0.04 | -0.11 | 36.97 | 36.97 | 36.66 | 110 |
| 1736811000 | 36.7632 | 0.04 | 0.12 | 36.42 | 36.7632 | 36.42 | 900 |
| 1736551800 | 36.72 | -0.48 | -1.29 | 36.96 | 36.96 | 36.68 | 171595 |
| 1736379000 | 37.2013 | 0.05 | 0.12 | 37.05 | 37.2013 | 37.05 | 393 |
| 1736292600 | 37.1556 | -0.38 | -1.01 | 37.65 | 37.65 | 37.1556 | 1003 |
| 1736206200 | 37.5358 | 0.16 | 0.42 | 37.64 | 37.84 | 37.5358 | 1756 |
| 1735947000 | 37.3788 | 0.48 | 1.30 | 37.1 | 37.38 | 37.09 | 1089 |
| 1735860600 | 36.8978 | -0.17 | -0.45 | 37.2 | 37.2 | 36.75 | 835241 |
| 1735687800 | 37.065 | -0.15 | -0.40 | 37.25 | 37.25 | 37.065 | 516 |
| 1735601400 | 37.2149 | -0.33 | -0.87 | 37.11 | 37.2301 | 37.07 | 839 |
| 1735342200 | 37.5401 | -0.46 | -1.20 | 37.8 | 37.8 | 37.5 | 173 |
| 1735255800 | 37.997 | 0 | 0.00 | 37.9 | 38.02 | 37.9 | 239 |
| 1735077840 | 37.9953 | 0.39 | 1.04 | 37.66 | 37.9953 | 37.66 | 63 |
| 1734996600 | 37.6026 | 0.3 | 0.81 | 37.35 | 37.6026 | 37.35 | 119 |
| 1734737400 | 37.3 | 0.21 | 0.57 | 36.91 | 37.34 | 36.91 | 3323 |
| 1734651000 | 37.09 | -0.19 | -0.52 | 37.55 | 37.55 | 37.09 | 10984 |
| 1734564600 | 37.2822 | -1.06 | -2.76 | 38.32 | 38.32 | 37.26 | 1774053 |
| 1734478200 | 38.341 | -0.08 | -0.21 | 38.29 | 38.37 | 38.29 | 6819573 |
| 1734391800 | 38.4209 | 0.09 | 0.24 | 38.42 | 38.48 | 38.39 | 2744044 |
| 1734132600 | 38.3275 | -0.15 | -0.40 | 38.5 | 38.5 | 38.3 | 552 |
| 1734046200 | 38.48 | -0.21 | -0.53 | 38.62 | 38.649 | 38.48 | 597 |
| 1733959800 | 38.6852 | 0.35 | 0.90 | 38.63 | 38.6852 | 38.63 | 133 |
| 1733873400 | 38.3389 | -0.02 | -0.04 | 38.44 | 38.5 | 38.3389 | 14028 |
| 1733787000 | 38.3544 | -0.28 | -0.72 | 38.47 | 38.47 | 38.3544 | 2160 |
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
