Premium
Global X Funds Global X Alternative Income (ALTY)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1018 | 0.859797297297 | 11.84 | 12.04 | 11.84 | 7880 | 11.92320968 | SP |
| 4 | 0.2118 | 1.80562659847 | 11.73 | 12.04 | 11.4601 | 8505 | 11.69861413 | SP |
| 12 | 0.0918 | 0.774683544304 | 11.85 | 12.19 | 11.4601 | 10748 | 11.87617593 | SP |
| 26 | 0.3318 | 2.85788113695 | 11.61 | 12.19 | 10.96 | 9347 | 11.84409234 | SP |
| 52 | 0.5018 | 4.38636363636 | 11.44 | 12.19 | 10.96 | 10401 | 11.5785502 | SP |
| 156 | -1.0482 | -8.06928406467 | 12.99 | 13.36 | 10.285 | 15823 | 11.59133163 | SP |
| 260 | -3.1282 | -20.7577969476 | 15.07 | 15.1 | 6.7 | 16778 | 11.9407657 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 11.9418 | 0.03 | 0.22 | 11.95 | 11.95 | 11.92 | 30556 |
| 1737675300 | 11.915 | 0 | 0.00 | 11.915 | 11.915 | 11.915 | 0 |
| 1737588900 | 11.915 | -0.08 | -0.63 | 12.04 | 12.04 | 11.915 | 8478 |
| 1737502500 | 11.99 | 0.11 | 0.93 | 12 | 12 | 11.9348 | 8482 |
| 1737156900 | 11.88 | 0.07 | 0.59 | 11.84 | 11.89 | 11.84 | 8574 |
| 1737070500 | 11.81 | 0.06 | 0.51 | 11.67 | 11.821 | 11.67 | 11718 |
| 1736984100 | 11.75 | 0.11 | 0.95 | 11.69 | 11.79 | 11.69 | 3489 |
| 1736897700 | 11.64 | 0.11 | 0.91 | 11.54 | 11.65 | 11.54 | 13928 |
| 1736811300 | 11.535 | 0.01 | 0.10 | 11.54 | 11.54 | 11.4601 | 4554 |
| 1736552100 | 11.5238 | -0.12 | -1.04 | 11.58 | 11.61 | 11.501 | 15222 |
| 1736379300 | 11.645 | -0.03 | -0.21 | 11.61 | 11.6699 | 11.57 | 5582 |
| 1736292900 | 11.67 | -0.04 | -0.30 | 11.77 | 11.77 | 11.6306 | 6339 |
| 1736206500 | 11.705 | -0.03 | -0.21 | 11.73 | 11.78 | 11.705 | 7891 |
| 1735947300 | 11.73 | 0.05 | 0.43 | 11.69 | 11.76 | 11.69 | 12914 |
| 1735860900 | 11.68 | 0.09 | 0.78 | 11.73 | 11.73 | 11.6 | 7959 |
| 1735688100 | 11.59 | 0.02 | 0.17 | 11.57 | 11.65 | 11.54 | 6832 |
| 1735601700 | 11.57 | -0.15 | -1.24 | 11.62 | 11.62 | 11.5 | 16692 |
| 1735342500 | 11.715 | -0.03 | -0.21 | 11.7 | 11.7385 | 11.681 | 4341 |
| 1735256100 | 11.74 | -0.05 | -0.42 | 11.67 | 11.79 | 11.67 | 7297 |
| 1735077840 | 11.7891 | 0.06 | 0.52 | 11.69 | 11.7891 | 11.69 | 5272 |
| 1734996900 | 11.7278 | 0.02 | 0.16 | 11.73 | 11.73 | 11.6501 | 10743 |
| 1734737700 | 11.7089 | 0.08 | 0.68 | 11.62 | 11.73 | 11.57 | 7721 |
| 1734651300 | 11.63 | -0.01 | -0.04 | 11.73 | 11.73 | 11.6 | 9443 |
| 1734564900 | 11.635 | -0.17 | -1.44 | 11.82 | 11.83 | 11.61 | 17907 |
| 1734478500 | 11.805 | -0.02 | -0.17 | 11.93 | 11.93 | 11.78 | 14126 |
| 1734392100 | 11.825 | -0.03 | -0.25 | 11.86 | 11.8699 | 11.82 | 5102 |
| 1734132900 | 11.855 | -0.02 | -0.17 | 11.89 | 11.89 | 11.8475 | 2985 |
| 1734046500 | 11.875 | -0.03 | -0.23 | 11.89 | 11.9071 | 11.86 | 10102 |
| 1733960100 | 11.9029 | -0.05 | -0.39 | 11.92 | 11.95 | 11.9 | 8702 |
| 1733873700 | 11.95 | -0.02 | -0.17 | 12.02 | 12.02 | 11.92 | 9438 |
| 1733787300 | 11.97 | -0.04 | -0.33 | 12.05 | 12.05 | 11.95 | 9920 |
| 1733528100 | 12.01 | 0.05 | 0.42 | 12.05 | 12.05 | 11.98 | 3672 |
| 1733441700 | 11.96 | -0.04 | -0.33 | 11.91 | 12 | 11.91 | 17174 |
| 1733355300 | 12 | -0.1 | -0.83 | 12.09 | 12.09 | 11.94 | 18171 |
| 1733268900 | 12.1 | -0.01 | -0.08 | 12.12 | 12.12 | 12.06 | 9219 |
| 1733182500 | 12.11 | -0.02 | -0.16 | 12.18 | 12.18 | 12.0608 | 5428 |
| 1732917840 | 12.13 | 0.04 | 0.37 | 12.15 | 12.19 | 12.09 | 31729 |
| 1732750500 | 12.085 | 0.04 | 0.29 | 12.06 | 12.12 | 12.06 | 11737 |
| 1732664100 | 12.05 | 0.01 | 0.08 | 12.01 | 12.08 | 12.01 | 12951 |
| 1732577700 | 12.04 | -0.01 | -0.08 | 12.04 | 12.1 | 12.04 | 11962 |
| 1732318500 | 12.05 | 0.08 | 0.67 | 12.06 | 12.06 | 12 | 6924 |
| 1732232100 | 11.97 | 0.03 | 0.25 | 11.94 | 12.03 | 11.91 | 9770 |
| 1732145700 | 11.94 | 0.05 | 0.42 | 11.92 | 11.94 | 11.85 | 7335 |
| 1732059300 | 11.89 | -0.05 | -0.42 | 11.9 | 11.948 | 11.89 | 31994 |
| 1731972900 | 11.94 | 0.09 | 0.76 | 11.83 | 11.94 | 11.83 | 23007 |
| 1731713700 | 11.85 | -0.05 | -0.38 | 11.8 | 11.9 | 11.8 | 11182 |
| 1731627300 | 11.895 | -0.02 | -0.17 | 11.92 | 11.92 | 11.88 | 8123 |
| 1731540900 | 11.915 | -0.08 | -0.63 | 12.03 | 12.03 | 11.89 | 15379 |
| 1731454500 | 11.99 | -0.05 | -0.37 | 12.06 | 12.06 | 11.9419 | 5508 |
| 1731368100 | 12.035 | 0.04 | 0.29 | 12 | 12.062 | 12 | 52265 |
| 1731108900 | 12 | 0.05 | 0.42 | 11.93 | 12.06 | 11.93 | 3138 |
| 1731022500 | 11.95 | 0.09 | 0.76 | 11.84 | 12 | 11.84 | 12172 |
| 1730936100 | 11.86 | 0.01 | 0.08 | 11.85 | 11.898 | 11.81 | 10747 |
| 1730849700 | 11.85 | 0 | 0.00 | 11.83 | 11.85 | 11.75 | 11468 |
| 1730763300 | 11.85 | 0.1 | 0.85 | 11.77 | 11.85 | 11.77 | 6923 |
| 1730500500 | 11.75 | -0.1 | -0.80 | 11.85 | 11.85 | 11.75 | 8046 |
| 1730414100 | 11.845 | -0.06 | -0.50 | 11.94 | 11.94 | 11.82 | 6224 |
| 1730327700 | 11.905 | -0.01 | -0.04 | 11.9 | 11.95 | 11.9 | 3403 |
| 1730241300 | 11.91 | 0.02 | 0.13 | 11.93 | 11.93 | 11.82 | 12500 |
| 1730154900 | 11.895 | 0.04 | 0.30 | 11.87 | 11.9299 | 11.86 | 7914 |
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
