Premium
Vident International Equity Strategy ETF (VIDI)
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 | -0.0989 | -0.253200204813 | 39.06 | 39.68 | 38.5803 | 52064 | 39.02881691 | SP |
| 4 | -0.4589 | -1.16412988331 | 39.42 | 41.23 | 38.46 | 26709 | 39.37091017 | SP |
| 12 | 0.4611 | 1.19766233766 | 38.5 | 41.67 | 37.04 | 17495 | 39.42542904 | SP |
| 26 | 4.2911 | 12.3769829824 | 34.67 | 41.67 | 34.64 | 22772 | 37.60057499 | SP |
| 52 | 9.0511 | 30.2611166834 | 29.91 | 41.67 | 29.48 | 23145 | 34.90043772 | SP |
| 156 | 16.0437 | 70.006632515 | 22.9174 | 41.67 | 21.4701 | 25505 | 28.15439756 | SP |
| 260 | 11.2211 | 40.4509733237 | 27.74 | 41.67 | 18.99 | 29712 | 26.03936617 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 38.9611 | -0.05 | -0.12 | 38.9 | 39.019 | 38.73 | 10862 |
| 1783463400 | 39.0079 | -0.62 | -1.57 | 39.04 | 39.2001 | 38.88 | 14767 |
| 1783377000 | 39.63 | 0.73 | 1.88 | 39.51 | 39.68 | 39.35 | 33657 |
| 1783031400 | 38.9 | 0.39 | 1.01 | 39.06 | 39.33 | 38.5803 | 148968 |
| 1782945000 | 38.5099 | -0.5 | -1.28 | 38.63 | 38.73 | 38.46 | 17253 |
| 1782858600 | 39.01 | 0.16 | 0.41 | 38.86 | 39.1 | 38.86 | 32459 |
| 1782772200 | 38.85 | 0.08 | 0.21 | 38.82 | 38.96 | 38.75 | 27887 |
| 1782513000 | 38.7704 | -0.34 | -0.87 | 38.78 | 39.0077 | 38.72 | 6268 |
| 1782426600 | 39.1103 | 0.13 | 0.33 | 39.16 | 39.33 | 39.05 | 10323 |
| 1782340200 | 38.98 | 0.02 | 0.04 | 38.9 | 39.01 | 38.73 | 19165 |
| 1782253800 | 38.964 | -1.2 | -2.98 | 39.14 | 39.45 | 38.96 | 18911 |
| 1782167400 | 40.16 | -0.08 | -0.20 | 40.1 | 40.33 | 40.08 | 6553 |
| 1781821800 | 40.24 | 0.24 | 0.60 | 40.19 | 40.29 | 40.09 | 19690 |
| 1781735400 | 40 | -0.23 | -0.57 | 40.42 | 40.73 | 39.965 | 36079 |
| 1781649000 | 40.23 | -0.79 | -1.93 | 40.36 | 40.44 | 40.17 | 5437 |
| 1781562600 | 41.0201 | 0.64 | 1.59 | 41.21 | 41.23 | 40.94 | 16212 |
| 1781303400 | 40.38 | -0.06 | -0.14 | 40.28 | 40.5599 | 40.135 | 41826 |
| 1781217000 | 40.4359 | 1.4 | 3.58 | 39.42 | 40.52 | 39.42 | 14447 |
| 1781130600 | 39.04 | -0.41 | -1.04 | 39.22 | 39.545 | 39.03 | 9917 |
| 1781044200 | 39.45 | -0.08 | -0.20 | 40.05 | 40.05 | 39.06 | 8064 |
| 1780957800 | 39.53 | -0.05 | -0.13 | 40.01 | 40.01 | 39.48 | 11756 |
| 1780698600 | 39.58 | -1.51 | -3.67 | 40.61 | 40.61 | 39.475 | 8111 |
| 1780612200 | 41.09 | -0.15 | -0.36 | 40.94 | 41.139 | 40.91 | 12736 |
| 1780525800 | 41.24 | -0.23 | -0.55 | 41.25 | 41.3132 | 41.02 | 12922 |
| 1780439400 | 41.47 | -0.2 | -0.48 | 41.37 | 41.5 | 41.3 | 9132 |
| 1780353000 | 41.67 | 0.41 | 1.00 | 41.4 | 41.67 | 41.225 | 16227 |
| 1780093800 | 41.2579 | 0.4 | 0.99 | 41.34 | 41.42 | 41.17 | 9669 |
| 1780007400 | 40.8552 | 0.01 | 0.01 | 40.69 | 40.88 | 40.49 | 15677 |
| 1779921000 | 40.85 | -0.27 | -0.66 | 41.1 | 41.1 | 40.74 | 27242 |
| 1779834600 | 41.12 | 0.75 | 1.86 | 41.09 | 41.12 | 40.84 | 7136 |
| 1779489000 | 40.37 | 0.22 | 0.55 | 40.41 | 40.4999 | 40.2101 | 11685 |
| 1779402600 | 40.15 | 0.34 | 0.85 | 39.75 | 40.26 | 39.75 | 9197 |
| 1779316200 | 39.8112 | 0.53 | 1.35 | 39.43 | 39.91 | 39.33 | 5663 |
| 1779229800 | 39.28 | -0.26 | -0.65 | 39.28 | 39.345 | 39.1 | 4620 |
| 1779143400 | 39.5385 | -0.01 | -0.03 | 39.79 | 39.79 | 39.36 | 8676 |
| 1778884200 | 39.55 | -0.64 | -1.58 | 39.29 | 39.62 | 39.29 | 8007 |
| 1778797800 | 40.1851 | 0.06 | 0.15 | 40.21 | 40.27 | 40.1252 | 7542 |
| 1778711400 | 40.125 | 0.29 | 0.72 | 39.88 | 40.3299 | 39.88 | 10373 |
| 1778625000 | 39.8384 | -0.12 | -0.30 | 39.87 | 39.89 | 39.53 | 15358 |
| 1778538600 | 39.9586 | 0.18 | 0.45 | 39.99 | 40.13 | 39.9189 | 28198 |
| 1778279400 | 39.7801 | 0.54 | 1.37 | 39.64 | 39.87 | 39.58 | 8466 |
| 1778193000 | 39.2407 | -0.28 | -0.71 | 39.59 | 39.7 | 39.18 | 9052 |
| 1778106600 | 39.52 | 0.58 | 1.48 | 39.49 | 39.595 | 39.31 | 13279 |
| 1778020200 | 38.944 | 0.7 | 1.84 | 38.67 | 39.06 | 38.67 | 13376 |
| 1777933800 | 38.2417 | -0.45 | -1.16 | 38.43 | 38.54 | 38.15 | 5918 |
| 1777674600 | 38.69 | -0.14 | -0.36 | 38.54 | 38.9699 | 38.54 | 21001 |
| 1777588200 | 38.83 | 1.06 | 2.81 | 38.51 | 38.83 | 38.18 | 12057 |
| 1777501800 | 37.77 | -0.3 | -0.78 | 38.09 | 38.09 | 37.681 | 8016 |
| 1777415400 | 38.0661 | 0.08 | 0.21 | 38 | 38.11 | 37.81 | 5158 |
| 1777329000 | 37.985 | -0.13 | -0.34 | 38.1 | 38.1 | 37.87 | 12415 |
| 1777069800 | 38.115 | 0.2 | 0.53 | 38.03 | 38.2 | 38.03 | 24164 |
| 1776983400 | 37.9133 | -0.66 | -1.70 | 38.18 | 38.185 | 37.67 | 11220 |
| 1776897000 | 38.57 | 0.38 | 1.00 | 38.6 | 38.61 | 38.35 | 7197 |
| 1776810600 | 38.19 | -0.31 | -0.81 | 38.48 | 38.67 | 38.1401 | 16297 |
| 1776724200 | 38.5 | -0.34 | -0.88 | 38.62 | 38.77 | 37.04 | 27839 |
| 1776465000 | 38.84 | 0.6 | 1.57 | 38.67 | 39.04 | 38.67 | 46882 |
| 1776378600 | 38.2399 | 0.02 | 0.05 | 38.5 | 38.5 | 38.11 | 16196 |
| 1776292200 | 38.22 | -0.05 | -0.13 | 38.38 | 38.83 | 37.575 | 15086 |
| 1776205800 | 38.27 | 0.19 | 0.49 | 38.25 | 38.32 | 38.14 | 16461 |
| 1776119400 | 38.083 | 0.26 | 0.70 | 37.57 | 38.09 | 37.52 | 10021 |
| 1775860200 | 37.82 | 0.16 | 0.42 | 37.88 | 37.98 | 37.63 | 30457 |
| 1775773800 | 37.66 | -0.02 | -0.05 | 37.41 | 37.79 | 37.28 | 15892 |
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.
