Premium
Xtrackers Msci US Climate Action Equity ETF (USCA)
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 | 1.8238 | 5.5417806138 | 32.91 | 34.64 | 32.4929 | 3294 | 34.2808286 | SP |
| 4 | -1.0462 | -2.92397987703 | 35.78 | 35.78 | 30.9 | 3550 | 33.72086177 | SP |
| 12 | -3.9462 | -10.2021716649 | 38.68 | 38.9167 | 30.9 | 18738 | 37.5445715 | SP |
| 26 | -1.9962 | -5.43479444596 | 36.73 | 38.9167 | 30.9 | 117185 | 38.01946526 | SP |
| 52 | 3.5738 | 11.4691912709 | 31.16 | 38.9167 | 30.9 | 96789 | 36.68517274 | SP |
| 156 | 9.8313 | 39.4791687582 | 24.9025 | 38.9167 | 24.582 | 59449 | 35.26571637 | SP |
| 260 | 9.8313 | 39.4791687582 | 24.9025 | 38.9167 | 24.582 | 59449 | 35.26571637 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 34.7338 | 0.27 | 0.79 | 34.47 | 34.7338 | 34.37 | 3564 |
| 1745533800 | 34.4617 | 0.59 | 1.73 | 33.85 | 34.4617 | 33.85 | 9723 |
| 1745447400 | 33.8758 | 0.55 | 1.64 | 34.25 | 34.38 | 33.85 | 3075 |
| 1745361000 | 33.3278 | 0.83 | 2.57 | 32.88 | 33.3278 | 32.88 | 197 |
| 1745274600 | 32.4929 | -0.76 | -2.28 | 32.909999 | 32.909999 | 32.4929 | 182 |
| 1744929000 | 33.249899 | 0.05 | 0.15 | 33.35 | 33.45 | 33.249899 | 2686 |
| 1744842600 | 33.2 | -0.73 | -2.16 | 33.509999 | 33.53 | 33.13 | 1933 |
| 1744756200 | 33.9343 | -0.05 | -0.14 | 34.12 | 34.17 | 33.9343 | 1675 |
| 1744669800 | 33.9804 | 0.25 | 0.75 | 34.31 | 34.31 | 33.7915 | 1740 |
| 1744410600 | 33.7259 | 0.54 | 1.63 | 33.11 | 33.7259 | 33.11 | 499 |
| 1744324200 | 33.1848 | -1.13 | -3.30 | 33.549999 | 33.549999 | 32.36 | 1329 |
| 1744237800 | 34.3178 | 2.94 | 9.36 | 31.26 | 34.34 | 31.26 | 11951 |
| 1744151400 | 31.3816 | -0.5 | -1.57 | 33.07 | 33.15 | 31.02 | 10677 |
| 1744065000 | 31.8837 | -0.18 | -0.55 | 30.9 | 31.97 | 30.9 | 3176 |
| 1743805800 | 32.06 | -2.03 | -5.96 | 33.189999 | 33.189999 | 32.06 | 2038 |
| 1743719400 | 34.0906 | -1.64 | -4.60 | 34.38 | 34.47 | 34.09 | 4570 |
| 1743633000 | 35.733 | 0.28 | 0.80 | 35.1 | 35.74 | 35.1 | 1608 |
| 1743546600 | 35.4485 | 0.08 | 0.22 | 35.21 | 35.4485 | 35.17 | 1994 |
| 1743460200 | 35.3697 | 0.18 | 0.53 | 34.76 | 35.37 | 34.76 | 6508 |
| 1743201000 | 35.1848 | -0.74 | -2.07 | 35.78 | 35.78 | 35.13 | 1882 |
| 1743114600 | 35.9281 | -0.07 | -0.19 | 35.9 | 36.12 | 35.88 | 30018 |
| 1743028200 | 35.9949 | -0.38 | -1.05 | 36.37 | 36.37 | 35.9949 | 551 |
| 1742941800 | 36.3762 | 0.07 | 0.19 | 36.38 | 36.42 | 36.305 | 3318 |
| 1742855400 | 36.3075 | 0.7 | 1.95 | 36.02 | 36.3075 | 36.02 | 3135 |
| 1742596200 | 35.6117 | -0.05 | -0.13 | 35.26 | 35.6117 | 35.26 | 140085 |
| 1742509800 | 35.6581 | -0.06 | -0.15 | 35.93 | 35.93 | 35.6581 | 120 |
| 1742423400 | 35.7131 | 0.37 | 1.04 | 35.55 | 35.7131 | 35.55 | 603 |
| 1742337000 | 35.3451 | -0.43 | -1.21 | 35.61 | 35.61 | 35.3451 | 182 |
| 1742250600 | 35.7766 | 0.24 | 0.67 | 35.51 | 35.7766 | 35.51 | 292 |
| 1741991400 | 35.5389 | 0.76 | 2.20 | 35.08 | 35.5389 | 35.08 | 119 |
| 1741905000 | 34.7741 | -0.62 | -1.74 | 35.14 | 35.14 | 34.73 | 730 |
| 1741818600 | 35.39 | 0.22 | 0.63 | 35.54 | 35.54 | 35.38 | 1710 |
| 1741732200 | 35.17 | -0.31 | -0.87 | 35.38 | 35.47 | 35.17 | 10313 |
| 1741645800 | 35.4798 | -1.03 | -2.83 | 35.95 | 35.95 | 35.2 | 3793 |
| 1741390200 | 36.5121 | 0.14 | 0.38 | 36.23 | 36.5121 | 36.18 | 3077 |
| 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 |
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
