Premium
Global X S&P Catholic Values Developed Ex US ETF (CEFA)
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 | -3.8426 | -8.82747530439 | 43.53 | 43.53 | 39 | 16208 | 39.68210853 | SP |
| 4 | -0.5426 | -1.34874471787 | 40.23 | 43.53 | 37 | 6728 | 39.6312563 | SP |
| 12 | 0.5876 | 1.5028209863 | 39.0998 | 43.53 | 35.53 | 6675 | 39.33272868 | SP |
| 26 | 2.2274 | 5.9460758142 | 37.46 | 43.53 | 35.53 | 7927 | 38.62704125 | SP |
| 52 | 5.2774 | 15.3368206917 | 34.41 | 43.53 | 33.81 | 5619 | 37.70382043 | SP |
| 156 | 10.8074 | 37.4217451524 | 28.88 | 43.53 | 25.75 | 3661 | 34.57815984 | SP |
| 260 | 7.5474 | 23.4828873678 | 32.14 | 43.53 | 21.99 | 2820 | 33.18450641 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 39.6874 | 0.11 | 0.27 | 39.56 | 39.71 | 39.53 | 70581 |
| 1782772500 | 39.5801 | 0.01 | 0.01 | 39 | 39.5801 | 39 | 525 |
| 1782513300 | 39.5742 | -0.14 | -0.35 | 39.9 | 39.9 | 39.48 | 747 |
| 1782426900 | 39.7113 | 0.28 | 0.70 | 39.81 | 39.81 | 39.63 | 7352 |
| 1782340500 | 39.4346 | -0.14 | -0.36 | 43.53 | 43.53 | 39.43 | 1834 |
| 1782254100 | 39.5772 | -0.91 | -2.25 | 40.01 | 42.525 | 39.5772 | 1714 |
| 1782167700 | 40.4901 | -0.02 | -0.04 | 43.15 | 43.15 | 40.4901 | 2660 |
| 1781822100 | 40.5051 | 0.36 | 0.89 | 40.81 | 40.81 | 40.5051 | 3748 |
| 1781735700 | 40.149 | -0.19 | -0.47 | 40.5 | 42.35 | 40.149 | 445 |
| 1781649300 | 40.34 | 0.07 | 0.17 | 41.56 | 41.56 | 40.34 | 509 |
| 1781562900 | 40.2706 | 0.17 | 0.42 | 41.05 | 41.05 | 40.2706 | 1363 |
| 1781303700 | 40.1007 | 0.14 | 0.35 | 40.33 | 40.33 | 39.78 | 2000 |
| 1781217300 | 39.962 | 1.26 | 3.25 | 38.75 | 39.962 | 38.75 | 683 |
| 1781130900 | 38.7043 | -0.57 | -1.45 | 37 | 39.21 | 37 | 730 |
| 1781044500 | 39.272 | 0.01 | 0.03 | 41.71 | 41.71 | 39.19 | 7232 |
| 1780958100 | 39.2615 | 0.31 | 0.80 | 40.11 | 43.12 | 39.08 | 6443 |
| 1780698900 | 38.9513 | -1.11 | -2.77 | 40.22 | 41.1665 | 38.9 | 12965 |
| 1780612500 | 40.0627 | 0.25 | 0.62 | 41.09 | 41.09 | 39.89 | 4425 |
| 1780526100 | 39.8161 | -0.31 | -0.77 | 40.23 | 40.23 | 39.8161 | 1884 |
| 1780439700 | 40.1233 | 0.24 | 0.61 | 39.92 | 40.17 | 39.92 | 794 |
| 1780353300 | 39.8798 | -0.01 | -0.02 | 41.13 | 41.13 | 39.64 | 412 |
| 1780094100 | 39.8896 | 0.06 | 0.16 | 39.97 | 39.97 | 39.8896 | 560 |
| 1780007700 | 39.825 | -0.03 | -0.07 | 39.89 | 39.91 | 39.825 | 1510 |
| 1779921300 | 39.8514 | -0.11 | -0.26 | 40.29 | 40.29 | 39.79 | 1791 |
| 1779834900 | 39.9564 | 0.48 | 1.21 | 35.53 | 41.55 | 35.53 | 3383 |
| 1779489300 | 39.4791 | -0.13 | -0.32 | 39.87 | 39.87 | 39.47 | 15796 |
| 1779402900 | 39.6055 | 0.2 | 0.51 | 39.2 | 43.35 | 39.19 | 1007 |
| 1779316500 | 39.4054 | 0.67 | 1.72 | 38.81 | 39.54 | 38.81 | 2542 |
| 1779230100 | 38.7394 | -0.28 | -0.73 | 38.74 | 38.83 | 38.7394 | 19892 |
| 1779143700 | 39.0242 | 0.28 | 0.71 | 39.09 | 39.86 | 38.86 | 9552 |
| 1778884500 | 38.7473 | -0.63 | -1.59 | 39.05 | 39.27 | 38.7473 | 4936 |
| 1778798100 | 39.3734 | -0.13 | -0.33 | 39.6 | 39.6 | 39.3734 | 1615 |
| 1778711700 | 39.5044 | 0.24 | 0.61 | 39.34 | 39.61 | 39.3 | 3588 |
| 1778625300 | 39.2658 | -0.22 | -0.56 | 39.15 | 39.305 | 39.1299 | 3277 |
| 1778538900 | 39.4864 | -0.12 | -0.30 | 39.66 | 39.66 | 39.47 | 9087 |
| 1778279700 | 39.6051 | 0.4 | 1.03 | 39.9 | 39.9 | 39.51 | 865 |
| 1778193300 | 39.2002 | -0.82 | -2.06 | 40.1 | 40.9 | 39.2002 | 6303 |
| 1778106900 | 40.0232 | 1.01 | 2.59 | 39.91 | 40.07 | 39.875 | 10940 |
| 1778020500 | 39.0129 | 0.59 | 1.53 | 39.24 | 39.24 | 38.77 | 86475 |
| 1777934100 | 38.4254 | -0.57 | -1.46 | 39.06 | 39.06 | 38.38 | 814 |
| 1777674900 | 38.9962 | -0.22 | -0.55 | 39.29 | 39.29 | 38.9962 | 2346 |
| 1777588500 | 39.2134 | 1.04 | 2.73 | 38.61 | 39.2134 | 38.61 | 1726 |
| 1777502100 | 38.1719 | -0.44 | -1.13 | 38.61 | 38.61 | 38.145 | 1209 |
| 1777415700 | 38.61 | -0.21 | -0.53 | 38.89 | 38.89 | 38.585 | 3117 |
| 1777329300 | 38.815 | -0.06 | -0.17 | 39.03 | 39.03 | 38.78 | 2248 |
| 1777070100 | 38.8799 | 0.24 | 0.62 | 38.7 | 38.8799 | 38.6 | 2725 |
| 1776983700 | 38.6389 | -0.38 | -0.98 | 39.05 | 39.05 | 38.63 | 3092 |
| 1776897300 | 39.0211 | 0.15 | 0.39 | 39.16 | 39.16 | 39 | 2815 |
| 1776810900 | 38.8685 | -0.81 | -2.05 | 39.545 | 39.545 | 38.8685 | 2128 |
| 1776724500 | 39.681 | -0.21 | -0.53 | 39.88 | 39.88 | 39.575 | 988 |
| 1776465300 | 39.8925 | 0.49 | 1.26 | 40.24 | 40.24 | 39.8925 | 5267 |
| 1776378900 | 39.3975 | -0.08 | -0.20 | 39.6 | 39.6 | 39.38 | 2653 |
| 1776292500 | 39.4784 | -0.09 | -0.24 | 39.49 | 39.905 | 39.4784 | 2598 |
| 1776206100 | 39.5714 | 0.37 | 0.93 | 39.67 | 39.69 | 39.345 | 23026 |
| 1776119700 | 39.2057 | 0.21 | 0.53 | 38.83 | 39.2057 | 38.66 | 1055 |
| 1775860500 | 38.9984 | 0.16 | 0.42 | 39.19 | 39.2 | 38.91 | 3520 |
| 1775774100 | 38.834 | -0.12 | -0.31 | 38.35 | 38.99 | 38.35 | 3764 |
| 1775687700 | 38.953 | 1.53 | 4.08 | 39.0998 | 39.14 | 38.7957 | 9883 |
| 1775601300 | 37.4256 | -0.05 | -0.13 | 37.53 | 37.53 | 37.11 | 5737 |
| 1775514900 | 37.4759 | 0.21 | 0.56 | 37.41 | 37.6199 | 37.41 | 10191 |
| 1775169300 | 37.2688 | -0.31 | -0.82 | 37.04 | 37.3 | 36.945 | 2015 |
| 1775082900 | 37.5769 | 0.69 | 1.87 | 37.46 | 40.55 | 37.46 | 799 |
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.
