Premium
Brown Advisory Flexible Equity ETF (BAFE)
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 | -0.0279 | -0.0947046843177 | 29.46 | 29.49 | 28.9 | 62165 | 29.36196479 | SP |
| 4 | 0.3321 | 1.1412371134 | 29.1 | 29.49 | 28.28 | 72605 | 28.98625606 | SP |
| 12 | 1.7921 | 6.48371924747 | 27.64 | 29.49 | 27.58 | 71049 | 28.62810403 | SP |
| 26 | 1.3321 | 4.74056939502 | 28.1 | 29.49 | 24.47 | 79430 | 27.24893135 | SP |
| 52 | 3.0946 | 11.7497864262 | 26.3375 | 29.49 | 24.47 | 73666 | 27.11212519 | SP |
| 156 | 4.3331 | 17.2640344237 | 25.099 | 29.49 | 21.1 | 90253 | 26.00530598 | SP |
| 260 | 4.3331 | 17.2640344237 | 25.099 | 29.49 | 21.1 | 90253 | 26.00530598 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 29.4321 | 0.18 | 0.61 | 29.33 | 29.44 | 29.27 | 222047 |
| 1783636500 | 29.2525 | 0.23 | 0.80 | 29.03 | 29.2525 | 29.03 | 21129 |
| 1783550100 | 29.02 | -0.27 | -0.92 | 29.13 | 29.13 | 28.9 | 43126 |
| 1783463700 | 29.29 | -0.17 | -0.58 | 29.47 | 29.47 | 29.28 | 5359 |
| 1783377300 | 29.4597 | 0.14 | 0.49 | 29.46 | 29.49 | 29.3 | 19162 |
| 1783031700 | 29.3169 | 0.02 | 0.08 | 29.37 | 29.48 | 29.13 | 17464 |
| 1782945300 | 29.2942 | 0.13 | 0.46 | 29.16 | 29.42 | 29.155 | 26444 |
| 1782858900 | 29.1597 | 0.26 | 0.90 | 28.88 | 29.1597 | 28.87 | 72364 |
| 1782772500 | 28.899 | 0.34 | 1.20 | 28.68 | 28.915 | 28.68 | 100859 |
| 1782513300 | 28.5574 | 0.14 | 0.48 | 28.28 | 28.63 | 28.28 | 106547 |
| 1782426900 | 28.4197 | -0.11 | -0.37 | 28.63 | 28.76 | 28.41 | 38016 |
| 1782340500 | 28.5254 | 0.09 | 0.30 | 28.43 | 28.77 | 28.43 | 100063 |
| 1782254100 | 28.44 | -0.33 | -1.16 | 28.33 | 28.6 | 28.33 | 29402 |
| 1782167700 | 28.7726 | -0.27 | -0.93 | 29.02 | 29.05 | 28.745 | 69482 |
| 1781822100 | 29.0422 | 0.44 | 1.53 | 28.92 | 29.065 | 28.88 | 29368 |
| 1781735700 | 28.6038 | -0.46 | -1.57 | 29.08 | 29.1 | 28.59 | 74355 |
| 1781649300 | 29.06 | -0.11 | -0.36 | 29.08 | 29.23 | 29.06 | 217071 |
| 1781562900 | 29.1659 | 0.44 | 1.54 | 29.1 | 29.29 | 29.1 | 114628 |
| 1781303700 | 28.7247 | 0.12 | 0.42 | 28.69 | 28.8 | 28.49 | 341669 |
| 1781217300 | 28.6049 | 0.25 | 0.90 | 28.47 | 28.67 | 28.14 | 225533 |
| 1781130900 | 28.35 | -0.49 | -1.69 | 28.61 | 28.79 | 28.32 | 56410 |
| 1781044500 | 28.8364 | 0.12 | 0.41 | 28.88 | 29.12 | 28.35 | 166537 |
| 1780958100 | 28.72 | 0.06 | 0.20 | 28.79 | 28.91 | 28.705 | 82707 |
| 1780698900 | 28.6631 | -0.57 | -1.94 | 29.13 | 29.13 | 28.62 | 17204 |
| 1780612500 | 29.23 | 0.51 | 1.77 | 28.78 | 29.28 | 28.78 | 47300 |
| 1780526100 | 28.7229 | -0.1 | -0.35 | 28.75 | 28.8 | 28.67 | 14778 |
| 1780439700 | 28.8227 | -0.03 | -0.10 | 28.78 | 28.94 | 28.74 | 40258 |
| 1780353300 | 28.8519 | 0.13 | 0.45 | 28.66 | 28.95 | 28.66 | 44036 |
| 1780094100 | 28.724 | 0 | 0.01 | 28.72 | 28.785 | 28.71 | 64608 |
| 1780007700 | 28.72 | 0.08 | 0.28 | 28.47 | 28.72 | 28.47 | 81200 |
| 1779921300 | 28.64 | 0.06 | 0.22 | 28.58 | 28.745 | 28.58 | 106472 |
| 1779834900 | 28.5785 | 0.2 | 0.71 | 28.51 | 28.59 | 28.48 | 40018 |
| 1779489300 | 28.3774 | 0.06 | 0.23 | 28.44 | 28.47 | 28.36 | 199905 |
| 1779402900 | 28.3127 | -0.03 | -0.11 | 28.22 | 28.4 | 28.14 | 40613 |
| 1779316500 | 28.3433 | 0.25 | 0.88 | 28.1 | 28.3433 | 28.04 | 92701 |
| 1779230100 | 28.0969 | -0.24 | -0.85 | 28.26 | 28.31 | 28.0969 | 91636 |
| 1779143700 | 28.3381 | 0.05 | 0.17 | 28.26 | 28.46 | 28.24 | 94890 |
| 1778884500 | 28.2889 | -0.2 | -0.70 | 28.25 | 28.42 | 28.25 | 102488 |
| 1778798100 | 28.4882 | 0.2 | 0.72 | 28.32 | 28.53 | 28.32 | 42887 |
| 1778711700 | 28.2853 | 0.08 | 0.28 | 28.2 | 28.34 | 28.12 | 50300 |
| 1778625300 | 28.2051 | 0.04 | 0.13 | 28.06 | 28.2051 | 28.01 | 22571 |
| 1778538900 | 28.1676 | -0.24 | -0.83 | 28.265 | 28.265 | 28.16 | 24992 |
| 1778279700 | 28.4043 | -0.04 | -0.14 | 28.51 | 28.51 | 28.35 | 37330 |
| 1778193300 | 28.4442 | -0.14 | -0.48 | 28.58 | 28.62 | 28.39 | 35836 |
| 1778106900 | 28.5809 | 0.42 | 1.48 | 28.4 | 28.59 | 28.4 | 28868 |
| 1778020500 | 28.165 | -0 | -0.01 | 28.24 | 28.24 | 28.14 | 34413 |
| 1777934100 | 28.1672 | -0.14 | -0.51 | 28.36 | 28.36 | 28.12 | 34513 |
| 1777674900 | 28.3103 | 0.01 | 0.04 | 28.365 | 28.43 | 28.3103 | 32100 |
| 1777588500 | 28.2984 | 0.22 | 0.77 | 28.11 | 28.31 | 27.9 | 45325 |
| 1777502100 | 28.0808 | 0.08 | 0.27 | 28.01 | 28.1599 | 27.98 | 39941 |
| 1777415700 | 28.0057 | -0.16 | -0.56 | 28.01 | 28.04 | 27.95 | 56382 |
| 1777329300 | 28.1646 | 0.04 | 0.14 | 28.15 | 28.19 | 28.12 | 69470 |
| 1777070100 | 28.1265 | 0.32 | 1.14 | 27.85 | 28.13 | 27.85 | 76586 |
| 1776983700 | 27.8084 | -0.04 | -0.14 | 27.81 | 27.935 | 27.58 | 39966 |
| 1776897300 | 27.8484 | 0.18 | 0.65 | 27.77 | 27.88 | 27.76 | 49786 |
| 1776810900 | 27.6675 | -0.05 | -0.19 | 27.8 | 28.02 | 27.65 | 43858 |
| 1776724500 | 27.7202 | -0.03 | -0.11 | 27.64 | 27.74 | 27.63 | 26848 |
| 1776465300 | 27.7494 | 0.41 | 1.52 | 27.65 | 27.85 | 27.64 | 11427 |
| 1776378900 | 27.3346 | -0.07 | -0.24 | 27.34 | 27.42 | 27.27 | 80870 |
| 1776292500 | 27.4007 | 0.15 | 0.54 | 27.325 | 27.43 | 27.26 | 16349 |
| 1776206100 | 27.2533 | 0.37 | 1.37 | 27.12 | 27.3 | 27.105 | 50873 |
| 1776119700 | 26.8862 | 0.38 | 1.43 | 26.41 | 26.8862 | 26.41 | 16911 |
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.
