Premium
Brown Advisory Sustainable Value ETF (BASV)
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 | 0.3025 | 1.0157824043 | 29.78 | 30.13 | 29.36 | 25635 | 29.81062052 | SP |
| 4 | 1.3225 | 4.59840055633 | 28.76 | 30.13 | 28.21 | 16756 | 29.40693589 | SP |
| 12 | 3.6825 | 13.9488636364 | 26.4 | 30.13 | 26.15 | 30470 | 27.99796164 | SP |
| 26 | 1.8925 | 6.71337353672 | 28.19 | 30.13 | 26.15 | 43975 | 28.07056516 | SP |
| 52 | 4.9425 | 19.6599045346 | 25.14 | 30.13 | 25.03 | 45327 | 27.19385251 | SP |
| 156 | 4.9425 | 19.6599045346 | 25.14 | 30.13 | 25.03 | 45327 | 27.19385251 | SP |
| 260 | 4.9425 | 19.6599045346 | 25.14 | 30.13 | 25.03 | 45327 | 27.19385251 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 30.0825 | 0.68 | 2.32 | 29.6 | 30.1 | 29.56 | 37262 |
| 1781130900 | 29.3991 | -0.54 | -1.81 | 29.82 | 30.01 | 29.36 | 30001 |
| 1781044500 | 29.9401 | 0.26 | 0.88 | 29.96 | 30.12 | 29.46 | 20386 |
| 1780958100 | 29.6791 | -0.06 | -0.19 | 29.74 | 29.84 | 29.67 | 25487 |
| 1780698900 | 29.7355 | -0.36 | -1.20 | 30 | 30 | 29.65 | 5440 |
| 1780612500 | 30.098 | 0.33 | 1.12 | 29.78 | 30.13 | 29.78 | 46862 |
| 1780526100 | 29.7653 | -0.17 | -0.57 | 29.81 | 29.86 | 29.7653 | 8409 |
| 1780439700 | 29.935 | 0.19 | 0.63 | 29.5 | 29.94 | 29.5 | 29701 |
| 1780353300 | 29.7475 | 0.03 | 0.11 | 29.63 | 29.785 | 29.46 | 8003 |
| 1780094100 | 29.7159 | 0.41 | 1.39 | 29.67 | 29.84 | 29.67 | 22845 |
| 1780007700 | 29.3083 | 0.02 | 0.06 | 29.19 | 29.38 | 29.14 | 4792 |
| 1779921300 | 29.2903 | -0.03 | -0.10 | 29.43 | 29.43 | 29.25 | 4356 |
| 1779834900 | 29.3191 | 0.3 | 1.04 | 29.185 | 29.36 | 29.17 | 13428 |
| 1779489300 | 29.0171 | 0.25 | 0.88 | 28.95 | 29.07 | 28.87 | 17631 |
| 1779402900 | 28.7634 | 0.08 | 0.26 | 28.64 | 28.7634 | 28.53 | 1565 |
| 1779316500 | 28.6881 | 0.44 | 1.54 | 28.27 | 28.73 | 28.27 | 2833 |
| 1779230100 | 28.2517 | -0.25 | -0.87 | 28.21 | 28.42 | 28.21 | 4628 |
| 1779143700 | 28.4984 | 0.06 | 0.20 | 28.49 | 28.59 | 28.39 | 9595 |
| 1778884500 | 28.4424 | -0.41 | -1.41 | 28.58 | 28.66 | 28.4424 | 47353 |
| 1778798100 | 28.8482 | 0.09 | 0.33 | 28.76 | 28.95 | 28.76 | 15051 |
| 1778711700 | 28.7544 | -0.17 | -0.58 | 28.86 | 28.86 | 28.735 | 101366 |
| 1778625300 | 28.9213 | -0.08 | -0.26 | 28.82 | 28.93 | 28.64 | 25315 |
| 1778538900 | 28.9977 | -0.14 | -0.47 | 29.22 | 29.22 | 28.95 | 14434 |
| 1778279700 | 29.135 | 0.03 | 0.11 | 29.19 | 29.26 | 29.135 | 40386 |
| 1778193300 | 29.1017 | -0.31 | -1.06 | 29.37 | 29.37 | 29.1017 | 6150 |
| 1778106900 | 29.4132 | 0.77 | 2.69 | 29.31 | 29.42 | 29.23 | 26761 |
| 1778020500 | 28.6425 | 0.24 | 0.84 | 28.58 | 28.67 | 28.44 | 81124 |
| 1777934100 | 28.4047 | -0.23 | -0.79 | 28.5 | 28.5399 | 28.3615 | 17178 |
| 1777674900 | 28.6303 | -0.08 | -0.27 | 28.75 | 28.83 | 28.6303 | 1393 |
| 1777588500 | 28.7087 | 0.24 | 0.85 | 28.46 | 28.74 | 28.3845 | 42507 |
| 1777502100 | 28.4679 | 0.1 | 0.36 | 28.48 | 28.545 | 28.41 | 12748 |
| 1777415700 | 28.365 | -0.25 | -0.86 | 28.3 | 28.38 | 28.3 | 19415 |
| 1777329300 | 28.6114 | -0.11 | -0.39 | 28.76 | 28.76 | 28.6114 | 49510 |
| 1777070100 | 28.7248 | -0.03 | -0.10 | 28.65 | 28.8 | 28.65 | 17736 |
| 1776983700 | 28.7535 | 0.14 | 0.48 | 28.82 | 28.85 | 28.59 | 16226 |
| 1776897300 | 28.6149 | -0.01 | -0.04 | 28.72 | 28.76 | 28.56 | 2374 |
| 1776810900 | 28.6259 | -0.19 | -0.66 | 28.925 | 29 | 28.6 | 46874 |
| 1776724500 | 28.8159 | -0.01 | -0.02 | 28.79 | 28.89 | 28.78 | 20839 |
| 1776465300 | 28.8216 | 0.44 | 1.55 | 28.55 | 28.97 | 28.55 | 16967 |
| 1776378900 | 28.3825 | 0.12 | 0.41 | 28.38 | 28.47 | 28.34 | 12715 |
| 1776292500 | 28.2658 | -0.05 | -0.19 | 28.37 | 28.4 | 28.18 | 41248 |
| 1776206100 | 28.3196 | 0.07 | 0.26 | 28.22 | 28.39 | 28.22 | 21087 |
| 1776119700 | 28.2459 | 0.33 | 1.17 | 27.82 | 28.27 | 27.82 | 5392 |
| 1775860500 | 27.9187 | -0.14 | -0.48 | 28.085 | 28.085 | 27.9 | 3230 |
| 1775774100 | 28.0544 | 0.09 | 0.32 | 27.95 | 28.16 | 27.85 | 40947 |
| 1775687700 | 27.9658 | 0.89 | 3.27 | 27.99 | 28.05 | 27.86 | 5135 |
| 1775601300 | 27.0794 | -0.06 | -0.23 | 27.18 | 27.18 | 27 | 43651 |
| 1775514900 | 27.1427 | 0.11 | 0.40 | 27.18 | 27.21 | 27.04 | 49615 |
| 1775169300 | 27.0347 | -0.04 | -0.17 | 26.75 | 27.25 | 26.71 | 12602 |
| 1775082900 | 27.0794 | 0.14 | 0.50 | 27.09 | 27.19 | 27.05 | 17176 |
| 1774996500 | 26.9435 | 0.48 | 1.83 | 26.6 | 26.9435 | 26.55 | 188025 |
| 1774910100 | 26.46 | -0.15 | -0.56 | 26.89 | 26.89 | 26.39 | 41564 |
| 1774650900 | 26.609 | -0.27 | -1.00 | 26.79 | 26.865 | 26.609 | 74036 |
| 1774564500 | 26.8778 | -0.36 | -1.31 | 27.12 | 27.25 | 26.87 | 6740 |
| 1774478100 | 27.2352 | 0.25 | 0.92 | 27.26 | 27.32 | 27.08 | 42233 |
| 1774391700 | 26.9861 | 0.28 | 1.04 | 26.57 | 27.115 | 26.57 | 40783 |
| 1774305300 | 26.709 | 0.45 | 1.70 | 26.68 | 26.98 | 26.67 | 105491 |
| 1774046100 | 26.2638 | -0.32 | -1.19 | 26.58 | 26.67 | 26.15 | 38967 |
| 1773959700 | 26.5803 | 0.11 | 0.43 | 26.4 | 26.69 | 26.33 | 98367 |
| 1773873300 | 26.4663 | -0.43 | -1.61 | 26.73 | 26.75 | 26.46 | 13209 |
| 1773786900 | 26.8981 | 0.16 | 0.59 | 26.955 | 27.075 | 26.89 | 135534 |
| 1773700500 | 26.74 | 0.23 | 0.86 | 26.77 | 26.87 | 26.68 | 28667 |
| 1773441300 | 26.5118 | 0.07 | 0.25 | 26.65 | 26.73 | 26.48 | 67432 |
| 1773354900 | 26.4453 | -0.59 | -2.17 | 26.79 | 26.92 | 26.43 | 10335 |
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.
