Premium
Brown Advisory Flexible Equity ETF (BAFE)
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 | -0.84 | -3.30448465775 | 25.42 | 25.5122 | 24.16 | 136646 | 24.92650863 | SP |
| 4 | -1.57 | -6.00382409178 | 26.15 | 26.189 | 24.16 | 71724 | 25.257867 | SP |
| 12 | -1.26 | -4.87616099071 | 25.84 | 26.63 | 24.16 | 83229 | 25.42249524 | SP |
| 26 | -0.519 | -2.06781146659 | 25.099 | 26.63 | 24.16 | 100349 | 25.50702607 | SP |
| 52 | -0.519 | -2.06781146659 | 25.099 | 26.63 | 24.16 | 100349 | 25.50702607 | SP |
| 156 | -0.519 | -2.06781146659 | 25.099 | 26.63 | 24.16 | 100349 | 25.50702607 | SP |
| 260 | -0.519 | -2.06781146659 | 25.099 | 26.63 | 24.16 | 100349 | 25.50702607 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 24.58 | 0.02 | 0.08 | 24.52 | 24.67 | 24.16 | 81380 |
| 1741304100 | 24.56 | -0.43 | -1.74 | 24.72 | 24.88 | 24.49 | 41657 |
| 1741217700 | 24.9941 | 0.34 | 1.37 | 24.76 | 25.03 | 24.65 | 47228 |
| 1741131300 | 24.6556 | -0.36 | -1.45 | 24.87 | 25.01 | 24.44 | 21519 |
| 1741044900 | 25.0179 | -0.41 | -1.61 | 25.63 | 25.63 | 24.9539 | 495135 |
| 1740785700 | 25.4278 | 0.37 | 1.48 | 25.13 | 25.44 | 24.9664 | 88905 |
| 1740699300 | 25.0577 | -0.29 | -1.14 | 25.53 | 25.53 | 25.02 | 102681 |
| 1740612900 | 25.3478 | 0.07 | 0.26 | 25.44 | 25.58 | 25.3478 | 9763 |
| 1740526500 | 25.2823 | -0.09 | -0.35 | 25.15 | 25.38 | 25.03 | 109668 |
| 1740440100 | 25.37 | -0.06 | -0.24 | 25.57 | 25.57 | 25.3 | 33612 |
| 1740180900 | 25.43 | -0.48 | -1.85 | 25.82 | 25.82 | 25.43 | 62691 |
| 1740094500 | 25.91 | -0.21 | -0.78 | 26.0975 | 26.11 | 25.85 | 43638 |
| 1740008100 | 26.115 | 0.01 | 0.06 | 26.08 | 26.12 | 25.965 | 25636 |
| 1739921700 | 26.1 | -0.05 | -0.21 | 26.2 | 26.2 | 26.02 | 8560 |
| 1739576100 | 26.1542 | 0.05 | 0.19 | 26.0924 | 26.189 | 26.0924 | 14844 |
| 1739489700 | 26.1047 | 0.17 | 0.67 | 25.97 | 26.1047 | 25.91 | 84420 |
| 1739403300 | 25.93 | -0.09 | -0.34 | 25.89 | 25.98 | 25.8 | 21355 |
| 1739316900 | 26.0195 | -0.03 | -0.13 | 26.02 | 26.14 | 25.94 | 56922 |
| 1739230500 | 26.0525 | 0.13 | 0.49 | 26.15 | 26.15 | 25.99 | 18312 |
| 1738971300 | 25.9259 | -0.32 | -1.20 | 26.2686 | 26.2686 | 25.92 | 3198 |
| 1738884900 | 26.2412 | 0.08 | 0.32 | 26.3 | 26.3 | 26.1278 | 30048 |
| 1738798500 | 26.1583 | 0 | 0.01 | 26.02 | 26.1583 | 26.0002 | 30459 |
| 1738712100 | 26.155 | 0 | 0.00 | 26.15 | 26.3 | 26.095 | 150723 |
| 1738625700 | 26.155 | -0.16 | -0.62 | 25.99 | 26.23 | 25.86 | 465084 |
| 1738366500 | 26.3192 | -0.13 | -0.48 | 26.59 | 26.63 | 26.31 | 50172 |
| 1738280100 | 26.445 | 0.22 | 0.85 | 26.42 | 26.515 | 26.34 | 51130 |
| 1738193700 | 26.2212 | -0.09 | -0.36 | 26.26 | 26.29 | 26.2212 | 57027 |
| 1738107300 | 26.315 | 0.29 | 1.10 | 26.0439 | 26.33 | 26.0439 | 21760 |
| 1738020900 | 26.0274 | -0.12 | -0.47 | 25.73 | 26.0274 | 25.73 | 49492 |
| 1737761700 | 26.1509 | 0.16 | 0.62 | 26.22 | 26.22 | 26.125 | 14070 |
| 1737675300 | 25.9903 | 0 | 0.00 | 25.9903 | 25.9903 | 25.9903 | 0 |
| 1737588900 | 25.9903 | 0.05 | 0.21 | 26.07 | 26.08 | 25.98 | 17872 |
| 1737502500 | 25.9355 | 0.27 | 1.06 | 25.8399 | 25.95 | 25.83 | 35028 |
| 1737156900 | 25.6624 | 0.18 | 0.69 | 25.66 | 25.74 | 25.65 | 32884 |
| 1737070500 | 25.4854 | 0.01 | 0.03 | 25.55 | 25.58 | 25.4854 | 129785 |
| 1736984100 | 25.4783 | 0.46 | 1.83 | 25.36 | 25.53 | 25.36 | 78512 |
| 1736897700 | 25.0215 | 0.1 | 0.40 | 25.0625 | 25.1 | 24.8887 | 44107 |
| 1736811300 | 24.9206 | 0 | 0.01 | 24.71 | 24.9206 | 24.71 | 78363 |
| 1736552100 | 24.9184 | -0.33 | -1.30 | 25.04 | 25.07 | 24.84 | 87908 |
| 1736379300 | 25.2475 | 0.04 | 0.17 | 25.2 | 25.27 | 25.13 | 49893 |
| 1736292900 | 25.205 | -0.19 | -0.73 | 25.52 | 25.52 | 25.205 | 52896 |
| 1736206500 | 25.391 | 0.17 | 0.68 | 25.47 | 25.59 | 25.391 | 12839 |
| 1735947300 | 25.2198 | 0.27 | 1.08 | 25.01 | 25.27 | 25.01 | 459440 |
| 1735860900 | 24.9494 | -0.01 | -0.02 | 25.25 | 25.259 | 24.87 | 302627 |
| 1735688100 | 24.9547 | -0.13 | -0.52 | 25.16 | 25.16 | 24.95 | 49709 |
| 1735601700 | 25.0863 | -0.23 | -0.91 | 25.31 | 25.31 | 24.899 | 207679 |
| 1735342500 | 25.3176 | -0.27 | -1.05 | 25.48 | 25.48 | 25.189 | 83647 |
| 1735256100 | 25.585 | 0.03 | 0.13 | 25.56 | 25.61 | 25.51 | 31517 |
| 1735077840 | 25.5528 | 0.23 | 0.90 | 25.35 | 25.5528 | 25.35 | 27301 |
| 1734996900 | 25.325 | 0.16 | 0.65 | 25.25 | 25.325 | 25.07 | 34671 |
| 1734737700 | 25.1605 | 0.27 | 1.09 | 24.82 | 25.33 | 24.82 | 81029 |
| 1734651300 | 24.8884 | -0.02 | -0.08 | 25.2 | 25.2 | 24.8884 | 81767 |
| 1734564900 | 24.9081 | -0.73 | -2.86 | 25.65 | 25.75 | 24.9 | 80374 |
| 1734478500 | 25.6413 | -0.12 | -0.45 | 25.68 | 25.68 | 25.609 | 131324 |
| 1734392100 | 25.7567 | 0.05 | 0.18 | 26.05 | 26.05 | 25.7567 | 19838 |
| 1734132900 | 25.7108 | -0.08 | -0.30 | 25.85 | 25.85 | 25.7108 | 37315 |
| 1734046500 | 25.7892 | -0.19 | -0.71 | 25.86 | 25.86 | 25.7892 | 6207 |
| 1733960100 | 25.9744 | 0.23 | 0.91 | 25.96 | 25.99 | 25.95 | 27597 |
| 1733873700 | 25.7412 | -0.04 | -0.16 | 25.82 | 25.84 | 25.73 | 25790 |
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
