Premium
Brown Advisory International Value Select ETF (BAIV)
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 | 0.1022 | 0.396893203883 | 25.75 | 25.82 | 25.32 | 28678 | 25.46952893 | SP |
| 4 | 0.8422 | 3.36745301879 | 25.01 | 25.83 | 24.81 | 17199 | 25.39124249 | SP |
| 12 | 2.8622 | 12.4497607656 | 22.99 | 25.83 | 22.6672 | 28954 | 24.35757028 | SP |
| 26 | 0.9122 | 3.65757818765 | 24.94 | 26.3 | 22.6672 | 39019 | 24.45605812 | SP |
| 52 | 0.9122 | 3.65757818765 | 24.94 | 26.3 | 22.6672 | 39019 | 24.45605812 | SP |
| 156 | 0.9122 | 3.65757818765 | 24.94 | 26.3 | 22.6672 | 39019 | 24.45605812 | SP |
| 260 | 0.9122 | 3.65757818765 | 24.94 | 26.3 | 22.6672 | 39019 | 24.45605812 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 25.8522 | 0.5 | 1.97 | 25.52 | 25.8522 | 25.42 | 15824 |
| 1781130900 | 25.3538 | -0.19 | -0.73 | 25.51 | 25.58 | 25.3538 | 7157 |
| 1781044500 | 25.5413 | 0.14 | 0.56 | 25.76 | 25.76 | 25.32 | 12024 |
| 1780958100 | 25.3997 | -0.06 | -0.24 | 25.46 | 25.61 | 25.37 | 9750 |
| 1780698900 | 25.46 | -0.29 | -1.13 | 25.64 | 25.64 | 25.36 | 108471 |
| 1780612500 | 25.75 | 0.38 | 1.48 | 25.75 | 25.79 | 25.67 | 5989 |
| 1780526100 | 25.3733 | -0.24 | -0.92 | 25.41 | 25.41 | 25.3733 | 535 |
| 1780439700 | 25.6096 | 0.09 | 0.37 | 25.53 | 25.6096 | 25.51 | 4256 |
| 1780353300 | 25.515 | 0.01 | 0.03 | 25.38 | 25.57 | 25.36 | 5864 |
| 1780094100 | 25.5074 | -0.08 | -0.30 | 25.53 | 25.62 | 25.48 | 9910 |
| 1780007700 | 25.585 | 0.16 | 0.63 | 25.5 | 25.83 | 25.29 | 55781 |
| 1779921300 | 25.425 | 0.11 | 0.44 | 25.47 | 25.48 | 25.41 | 14894 |
| 1779834900 | 25.3128 | 0.01 | 0.03 | 25.42 | 25.42 | 25.3128 | 6267 |
| 1779489300 | 25.305 | -0.14 | -0.55 | 25.22 | 25.3299 | 25.22 | 5190 |
| 1779402900 | 25.4449 | 0.14 | 0.56 | 25.14 | 25.75 | 25.13 | 10310 |
| 1779316500 | 25.3039 | 0.24 | 0.97 | 24.95 | 25.345 | 24.95 | 4626 |
| 1779230100 | 25.0602 | -0.16 | -0.65 | 24.81 | 25.19 | 24.81 | 5010 |
| 1779143700 | 25.225 | 0.33 | 1.31 | 25.08 | 25.225 | 25.08 | 17937 |
| 1778884500 | 24.9 | -0.07 | -0.26 | 25.24 | 25.24 | 24.825 | 25429 |
| 1778798100 | 24.965 | 0.03 | 0.12 | 25.01 | 25.12 | 24.96 | 17386 |
| 1778711700 | 24.935 | -0.2 | -0.80 | 25.13 | 25.65 | 24.8 | 11328 |
| 1778625300 | 25.135 | -0.07 | -0.26 | 24.96 | 25.135 | 24.9599 | 22999 |
| 1778538900 | 25.2006 | -0.09 | -0.35 | 25.18 | 25.25 | 25.18 | 22322 |
| 1778279700 | 25.2895 | 0.22 | 0.90 | 25.67 | 25.67 | 25.23 | 28010 |
| 1778193300 | 25.065 | -0.36 | -1.41 | 25.36 | 25.36 | 25.065 | 908 |
| 1778106900 | 25.4222 | 0.37 | 1.49 | 25.46 | 25.46 | 25.4198 | 9738 |
| 1778020500 | 25.0497 | 0.24 | 0.95 | 25.01 | 25.06 | 24.86 | 56795 |
| 1777934100 | 24.8133 | -0.2 | -0.81 | 25.31 | 25.31 | 24.8133 | 14532 |
| 1777674900 | 25.015 | -0.04 | -0.15 | 25.08 | 25.23 | 25.015 | 1740 |
| 1777588500 | 25.0519 | 0.53 | 2.17 | 24.87 | 25.09 | 24.87 | 26750 |
| 1777502100 | 24.5203 | -0.05 | -0.22 | 24.6 | 24.6 | 24.515 | 10210 |
| 1777415700 | 24.575 | 0.06 | 0.26 | 24.49 | 24.61 | 24.49 | 124786 |
| 1777329300 | 24.5124 | -0.01 | -0.05 | 24.58 | 24.58 | 24.5124 | 32435 |
| 1777070100 | 24.525 | 0.01 | 0.04 | 24.51 | 24.53 | 24.47 | 9947 |
| 1776983700 | 24.515 | -0.2 | -0.83 | 24.71 | 24.71 | 24.515 | 8219 |
| 1776897300 | 24.7191 | -0.2 | -0.81 | 24.68 | 24.83 | 24.68 | 17300 |
| 1776810900 | 24.9201 | -0.22 | -0.86 | 25.1 | 25.11 | 24.81 | 4639 |
| 1776724500 | 25.1355 | -0.22 | -0.89 | 25.23 | 25.23 | 25.13 | 34970 |
| 1776465300 | 25.36 | 0.47 | 1.91 | 25.29 | 25.45 | 25.29 | 3945 |
| 1776378900 | 24.885 | 0.04 | 0.16 | 24.81 | 25.02 | 24.81 | 2234 |
| 1776292500 | 24.845 | 0.02 | 0.06 | 24.87 | 24.875 | 24.73 | 5812 |
| 1776206100 | 24.83 | 0.13 | 0.51 | 24.74 | 24.98 | 24.7 | 3675 |
| 1776119700 | 24.705 | 0.2 | 0.82 | 24.5 | 24.717 | 24.27 | 7214 |
| 1775860500 | 24.505 | -0.04 | -0.15 | 24.59 | 24.6 | 24.39 | 18293 |
| 1775774100 | 24.5418 | -0.12 | -0.47 | 24.32 | 24.61 | 24.32 | 34353 |
| 1775687700 | 24.6583 | 0.64 | 2.68 | 24.71 | 24.79 | 24.6583 | 21212 |
| 1775601300 | 24.0152 | -0.02 | -0.08 | 24.16 | 24.16 | 23.87 | 22926 |
| 1775514900 | 24.035 | 0.18 | 0.76 | 23.9 | 24.04 | 23.9 | 4901 |
| 1775169300 | 23.8545 | -0.11 | -0.45 | 23.6 | 23.86 | 23.6 | 5648 |
| 1775082900 | 23.9621 | 0.1 | 0.42 | 24.02 | 24.07 | 23.83 | 428702 |
| 1774996500 | 23.8628 | 0.75 | 3.26 | 23.41 | 23.8628 | 23.41 | 17108 |
| 1774910100 | 23.109 | 0.14 | 0.60 | 23.08 | 23.22 | 23.07 | 38821 |
| 1774650900 | 22.9703 | -0.13 | -0.56 | 23.02 | 23.29 | 22.95 | 40502 |
| 1774564500 | 23.1 | -0.34 | -1.43 | 23.25 | 23.43 | 23.1 | 38076 |
| 1774478100 | 23.435 | 0.36 | 1.57 | 23.55 | 23.57 | 23.32 | 34138 |
| 1774391700 | 23.0733 | -0.29 | -1.25 | 22.95 | 23.17 | 22.95 | 5303 |
| 1774305300 | 23.365 | 0.7 | 3.08 | 23.13 | 23.9 | 23.09 | 45683 |
| 1774046100 | 22.6672 | -0.7 | -2.99 | 23.05 | 23.05 | 22.6672 | 32171 |
| 1773959700 | 23.365 | 0.25 | 1.06 | 22.99 | 25.02 | 22.9425 | 104176 |
| 1773873300 | 23.1196 | -0.47 | -1.98 | 23.64 | 23.64 | 23.1196 | 4618 |
| 1773786900 | 23.5869 | 0.13 | 0.56 | 23.45 | 23.65 | 23.45 | 8474 |
| 1773700500 | 23.4547 | 0.24 | 1.03 | 23.42 | 23.49 | 23.37 | 18452 |
| 1773441300 | 23.215 | -0.3 | -1.25 | 23.54 | 23.54 | 23.215 | 46941 |
| 1773354900 | 23.51 | -0.32 | -1.34 | 23.59 | 23.6 | 23.5 | 10150 |
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.
