Premium
Global X Funds Global X Alternative Income (ALTY)
NASDAQ
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 | 0.0488 | 0.396425670187 | 12.31 | 12.37 | 12.2 | 8114 | 12.29900759 | SP |
| 4 | -0.0212 | -0.171243941842 | 12.38 | 12.42 | 12.2 | 11227 | 12.29596935 | SP |
| 12 | 0.1988 | 1.63486842105 | 12.16 | 12.46 | 12.01 | 14745 | 12.28146176 | SP |
| 26 | 0.2988 | 2.4776119403 | 12.06 | 12.545 | 11.84 | 18641 | 12.24432873 | SP |
| 52 | 0.7488 | 6.4496124031 | 11.61 | 12.545 | 11.56 | 18566 | 12.02812645 | SP |
| 156 | 1.3688 | 12.4549590537 | 10.99 | 12.545 | 10.31 | 14749 | 11.68056056 | SP |
| 260 | -1.3112 | -9.59180687637 | 13.67 | 13.9 | 10.285 | 17074 | 11.95228302 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 12.3588 | 0.04 | 0.30 | 12.32 | 12.3799 | 12.3 | 5893 |
| 1782426900 | 12.3216 | 0.03 | 0.25 | 12.37 | 12.37 | 12.32 | 3378 |
| 1782340500 | 12.2908 | -0.01 | -0.07 | 12.25 | 12.34 | 12.25 | 11432 |
| 1782254100 | 12.3 | 0 | 0.00 | 12.2 | 12.31 | 12.2 | 9602 |
| 1782167700 | 12.3 | -0.02 | -0.12 | 12.31 | 12.345 | 12.29 | 8044 |
| 1781822100 | 12.315 | 0.08 | 0.66 | 12.29 | 12.325 | 12.2863 | 16798 |
| 1781735700 | 12.2346 | -0.1 | -0.81 | 12.31 | 12.3442 | 12.23 | 8391 |
| 1781649300 | 12.335 | 0 | 0.04 | 12.37 | 12.37 | 12.33 | 26015 |
| 1781562900 | 12.3302 | -0.01 | -0.08 | 12.42 | 12.42 | 12.33 | 26614 |
| 1781303700 | 12.34 | 0.05 | 0.41 | 12.31 | 12.35 | 12.31 | 3953 |
| 1781217300 | 12.2902 | 0.06 | 0.47 | 12.27 | 12.32 | 12.255 | 7970 |
| 1781130900 | 12.2326 | -0.01 | -0.06 | 12.27 | 12.31 | 12.2326 | 16116 |
| 1781044500 | 12.2401 | 0.01 | 0.08 | 12.25 | 12.29 | 12.205 | 24128 |
| 1780958100 | 12.2306 | -0.02 | -0.20 | 12.34 | 12.34 | 12.22 | 8582 |
| 1780698900 | 12.2552 | -0.06 | -0.46 | 12.25 | 12.31 | 12.25 | 7110 |
| 1780612500 | 12.3123 | 0.04 | 0.34 | 12.35 | 12.35 | 12.28 | 4935 |
| 1780526100 | 12.2705 | -0.12 | -0.96 | 12.24 | 12.3 | 12.24 | 7806 |
| 1780439700 | 12.39 | 0.05 | 0.43 | 12.29 | 12.4 | 12.29 | 5318 |
| 1780353300 | 12.3371 | -0.03 | -0.27 | 12.31 | 12.37 | 12.31 | 11785 |
| 1780094100 | 12.3701 | -0.01 | -0.09 | 12.38 | 12.38 | 12.3633 | 5339 |
| 1780007700 | 12.3815 | -0.01 | -0.11 | 12.41 | 12.41 | 12.37 | 13717 |
| 1779921300 | 12.395 | 0.01 | 0.04 | 12.41 | 12.41 | 12.395 | 15909 |
| 1779834900 | 12.3896 | 0.01 | 0.09 | 12.35 | 12.41 | 12.35 | 8040 |
| 1779489300 | 12.3784 | 0.03 | 0.23 | 12.44 | 12.44 | 12.35 | 13147 |
| 1779402900 | 12.3496 | 0.01 | 0.06 | 12.41 | 12.41 | 12.32 | 7360 |
| 1779316500 | 12.3428 | 0.06 | 0.47 | 12.37 | 12.37 | 12.31 | 10396 |
| 1779230100 | 12.285 | -0.02 | -0.17 | 12.36 | 12.36 | 12.268 | 34226 |
| 1779143700 | 12.3058 | 0.04 | 0.29 | 12.32 | 12.32 | 12.28 | 9175 |
| 1778884500 | 12.27 | -0.11 | -0.93 | 12.39 | 12.39 | 12.27 | 10160 |
| 1778798100 | 12.3846 | 0.03 | 0.24 | 12.36 | 12.4 | 12.36 | 8966 |
| 1778711700 | 12.355 | -0.03 | -0.24 | 12.34 | 12.3693 | 12.34 | 9519 |
| 1778625300 | 12.3846 | 0.01 | 0.08 | 12.43 | 12.43 | 12.34 | 14131 |
| 1778538900 | 12.3746 | 0 | 0.04 | 12.38 | 12.385 | 12.36 | 8174 |
| 1778279700 | 12.3699 | 0.02 | 0.19 | 12.38 | 12.38 | 12.3562 | 4644 |
| 1778193300 | 12.3469 | -0.01 | -0.10 | 12.27 | 12.35 | 12.27 | 15575 |
| 1778106900 | 12.3597 | 0.02 | 0.15 | 12.3 | 12.37 | 12.3 | 10774 |
| 1778020500 | 12.3413 | -0.05 | -0.39 | 12.37 | 12.37 | 12.32 | 8223 |
| 1777934100 | 12.3901 | -0.04 | -0.32 | 12.46 | 12.46 | 12.38 | 13982 |
| 1777674900 | 12.4296 | 0 | 0.02 | 12.46 | 12.46 | 12.425 | 7578 |
| 1777588500 | 12.4275 | 0.09 | 0.71 | 12.3 | 12.43 | 12.3 | 23012 |
| 1777502100 | 12.34 | -0.05 | -0.40 | 12.42 | 12.42 | 12.33 | 7632 |
| 1777415700 | 12.3896 | -0.01 | -0.04 | 12.34 | 12.4 | 12.34 | 10885 |
| 1777329300 | 12.3946 | 0.01 | 0.12 | 12.42 | 12.42 | 12.3946 | 9390 |
| 1777070100 | 12.38 | 0.02 | 0.16 | 12.33 | 12.38 | 12.33 | 12912 |
| 1776983700 | 12.3598 | 0.03 | 0.24 | 12.39 | 12.39 | 12.33 | 9955 |
| 1776897300 | 12.33 | 0.03 | 0.24 | 12.29 | 12.36 | 12.29 | 10184 |
| 1776810900 | 12.3 | -0.05 | -0.38 | 12.3 | 12.36 | 12.29 | 9328 |
| 1776724500 | 12.347 | -0.02 | -0.15 | 12.41 | 12.41 | 12.34 | 23560 |
| 1776465300 | 12.3654 | 0.09 | 0.74 | 12.37 | 12.37 | 12.32 | 55364 |
| 1776378900 | 12.275 | -0.01 | -0.12 | 12.33 | 12.33 | 12.27 | 15252 |
| 1776292500 | 12.2896 | 0 | 0.04 | 12.2 | 12.3 | 12.2 | 14492 |
| 1776206100 | 12.285 | 0.05 | 0.38 | 12.25 | 12.29 | 12.24 | 15977 |
| 1776119700 | 12.239 | -0 | -0.01 | 12.19 | 12.25 | 12.19 | 21025 |
| 1775860500 | 12.24 | 0.01 | 0.09 | 12.31 | 12.31 | 12.24 | 5540 |
| 1775774100 | 12.2292 | 0.05 | 0.40 | 12.2 | 12.25 | 12.2 | 6267 |
| 1775687700 | 12.18 | 0.11 | 0.93 | 12.15 | 12.18 | 12.14 | 17616 |
| 1775601300 | 12.0675 | 0.03 | 0.23 | 12.01 | 12.08 | 12.01 | 64805 |
| 1775514900 | 12.04 | -0.06 | -0.45 | 12.16 | 12.16 | 12.0201 | 70257 |
| 1775169300 | 12.095 | 0.05 | 0.42 | 11.99 | 12.095 | 11.99 | 8166 |
| 1775082900 | 12.0445 | 0.03 | 0.24 | 11.97 | 12.0599 | 11.97 | 13205 |
| 1774996500 | 12.0151 | 0.11 | 0.92 | 11.98 | 12.07 | 11.9601 | 10822 |
| 1774910100 | 11.9055 | -0 | -0.04 | 11.98 | 12 | 11.89 | 18263 |
| 1774650900 | 11.91 | -0.09 | -0.77 | 11.94 | 12 | 11.91 | 24675 |
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.
