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 | 0.22 | 1.95903829029 | 11.23 | 11.465 | 11.05 | 23382 | 11.32049881 | SP |
| 4 | -0.25 | -2.13675213675 | 11.7 | 11.79 | 10.57 | 22514 | 11.18405218 | SP |
| 12 | -0.37 | -3.13028764805 | 11.82 | 12.08 | 10.57 | 19391 | 11.5850407 | SP |
| 26 | -0.42 | -3.53833192923 | 11.87 | 12.19 | 10.57 | 14823 | 11.69695959 | SP |
| 52 | 0.25 | 2.23214285714 | 11.2 | 12.19 | 10.57 | 12072 | 11.65941537 | SP |
| 156 | -1.03 | -8.25320512821 | 12.48 | 12.62 | 10.285 | 15211 | 11.4194371 | SP |
| 260 | 1.61 | 16.3617886179 | 9.84 | 13.9199 | 9.19 | 16765 | 11.96694031 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 11.45 | 0.02 | 0.17 | 11.44 | 11.465 | 11.41 | 15979 |
| 1745620500 | 11.43 | 0.03 | 0.27 | 11.44 | 11.44 | 11.38 | 27603 |
| 1745534100 | 11.3996 | 0.09 | 0.79 | 11.34 | 11.41 | 11.3393 | 27783 |
| 1745447700 | 11.31 | 0.04 | 0.35 | 11.39 | 11.41 | 11.29 | 29441 |
| 1745361300 | 11.27 | 0.16 | 1.44 | 11.2 | 11.27 | 11.185 | 11517 |
| 1745274900 | 11.11 | -0.15 | -1.33 | 11.23 | 11.23 | 11.05 | 20568 |
| 1744929300 | 11.26 | 0.1 | 0.90 | 11.22 | 11.28 | 11.2075 | 25463 |
| 1744842900 | 11.16 | -0.08 | -0.71 | 11.22 | 11.243 | 11.12 | 13953 |
| 1744756500 | 11.24 | 0.05 | 0.45 | 11.17 | 11.27 | 11.17 | 7338 |
| 1744670100 | 11.19 | 0.15 | 1.36 | 11.21 | 11.21 | 11.09 | 16662 |
| 1744410900 | 11.04 | 0.12 | 1.10 | 10.97 | 11.04 | 10.85 | 12188 |
| 1744324500 | 10.92 | -0.27 | -2.41 | 11.15 | 11.15 | 10.8 | 6615 |
| 1744238100 | 11.19 | 0.49 | 4.58 | 10.7 | 11.22 | 10.57 | 79466 |
| 1744151700 | 10.7 | -0.13 | -1.20 | 11.09 | 11.09 | 10.63 | 16500 |
| 1744065300 | 10.83 | -0.18 | -1.63 | 10.76 | 11.1 | 10.57 | 45497 |
| 1743806100 | 11.01 | -0.48 | -4.18 | 11.4 | 11.4 | 11 | 48273 |
| 1743719700 | 11.49 | -0.28 | -2.38 | 11.58 | 11.59 | 11.485 | 15804 |
| 1743633300 | 11.77 | 0.03 | 0.26 | 11.75 | 11.79 | 11.745 | 5869 |
| 1743546900 | 11.74 | 0.03 | 0.26 | 11.76 | 11.77 | 11.69 | 4546 |
| 1743460500 | 11.71 | 0.01 | 0.09 | 11.7 | 11.74 | 11.67 | 12673 |
| 1743201300 | 11.7 | -0.07 | -0.59 | 11.74 | 11.768 | 11.6931 | 11671 |
| 1743114900 | 11.77 | -0.03 | -0.25 | 11.74 | 11.8 | 11.74 | 9666 |
| 1743028500 | 11.8 | -0.02 | -0.17 | 11.9 | 11.9 | 11.7802 | 6843 |
| 1742942100 | 11.82 | -0.03 | -0.25 | 11.9 | 11.9 | 11.82 | 5183 |
| 1742855700 | 11.85 | 0.05 | 0.42 | 11.9 | 11.9 | 11.83 | 8980 |
| 1742596500 | 11.8 | -0.04 | -0.34 | 11.81 | 11.81 | 11.77 | 13808 |
| 1742510100 | 11.84 | -0.01 | -0.08 | 11.74 | 11.87 | 11.74 | 14260 |
| 1742423700 | 11.85 | 0.04 | 0.34 | 11.84 | 11.85 | 11.7 | 8376 |
| 1742337300 | 11.81 | -0.03 | -0.25 | 11.89 | 11.89 | 11.75 | 8971 |
| 1742250900 | 11.84 | 0.09 | 0.73 | 11.7915 | 11.86 | 11.7915 | 17001 |
| 1741991700 | 11.7546 | 0.14 | 1.25 | 11.67 | 11.7546 | 11.67 | 12307 |
| 1741905300 | 11.61 | -0.04 | -0.34 | 11.72 | 11.72 | 11.61 | 4830 |
| 1741818900 | 11.65 | 0.03 | 0.26 | 11.62 | 11.7 | 11.62 | 8689 |
| 1741732500 | 11.62 | -0.03 | -0.26 | 11.66 | 11.67 | 11.57 | 20543 |
| 1741646100 | 11.65 | -0.1 | -0.85 | 11.75 | 11.75 | 11.58 | 97001 |
| 1741390500 | 11.75 | 0.05 | 0.43 | 11.71 | 11.77 | 11.65 | 62714 |
| 1741304100 | 11.7 | -0.15 | -1.27 | 11.758 | 11.758 | 11.68 | 36879 |
| 1741217700 | 11.85 | -0.04 | -0.34 | 11.8 | 11.85 | 11.78 | 4059 |
| 1741131300 | 11.89 | -0.05 | -0.42 | 11.91 | 11.925 | 11.83 | 13906 |
| 1741044900 | 11.94 | -0.11 | -0.91 | 12.0256 | 12.07 | 11.925 | 28392 |
| 1740785700 | 12.05 | 0.1 | 0.84 | 11.95 | 12.05 | 11.93 | 19253 |
| 1740699300 | 11.95 | -0.06 | -0.50 | 12.04 | 12.04 | 11.93 | 14635 |
| 1740612900 | 12.01 | 0.04 | 0.33 | 12.01 | 12.02 | 11.9632 | 2310 |
| 1740526500 | 11.97 | -0.01 | -0.08 | 11.99 | 12.0054 | 11.93 | 10972 |
| 1740440100 | 11.98 | -0.01 | -0.08 | 11.972 | 12 | 11.9501 | 8603 |
| 1740180900 | 11.99 | -0.06 | -0.50 | 12.08 | 12.08 | 11.95 | 5166 |
| 1740094500 | 12.05 | 0.02 | 0.17 | 12.0189 | 12.05 | 11.98 | 11897 |
| 1740008100 | 12.03 | -0.01 | -0.08 | 12.06 | 12.06 | 12.0199 | 4597 |
| 1739921700 | 12.04 | 0.05 | 0.42 | 12.04 | 12.04 | 12 | 15885 |
| 1739576100 | 11.99 | 0.05 | 0.42 | 12 | 12.02 | 11.98 | 20424 |
| 1739489700 | 11.94 | 0.07 | 0.59 | 11.8 | 11.95 | 11.8 | 8465 |
| 1739403300 | 11.87 | -0.05 | -0.42 | 11.83 | 11.88 | 11.8238 | 17135 |
| 1739316900 | 11.92 | 0.02 | 0.13 | 11.9 | 11.92 | 11.87 | 25989 |
| 1739230500 | 11.905 | 0.04 | 0.38 | 11.99 | 11.99 | 11.9 | 50364 |
| 1738971300 | 11.86 | -0.07 | -0.61 | 11.905 | 11.905 | 11.86 | 8733 |
| 1738884900 | 11.9322 | -0 | -0.04 | 11.88 | 11.96 | 11.88 | 4237 |
| 1738798500 | 11.9369 | 0 | 0.02 | 11.98 | 11.98 | 11.89 | 19371 |
| 1738712100 | 11.9346 | 0.05 | 0.38 | 11.88 | 11.94 | 11.88 | 5649 |
| 1738625700 | 11.8891 | 0 | 0.00 | 11.82 | 11.9 | 11.79 | 49167 |
| 1738366500 | 11.889 | -0.05 | -0.44 | 12 | 12 | 11.875 | 7022 |
| 1738280100 | 11.9412 | 0.08 | 0.65 | 11.94 | 11.9499 | 11.91 | 5505 |
| 1738193700 | 11.8636 | -0.05 | -0.39 | 11.95 | 11.9659 | 11.85 | 11544 |
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
