Premium
Global X MSCI SuperDividend EAFE (EFAS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.37804317869 | 21.77 | 22.1 | 21.53 | 11098 | 21.86459321 | SP |
| 4 | -0.68 | -3.06997742664 | 22.15 | 22.28 | 21.3 | 15805 | 21.74563654 | SP |
| 12 | 0.87 | 4.22330097087 | 20.6 | 22.28 | 20.22 | 20538 | 21.76655236 | SP |
| 26 | 2.2 | 11.4167099118 | 19.27 | 22.28 | 19.15 | 21633 | 21.01252582 | SP |
| 52 | 3.54 | 19.7434467373 | 17.93 | 22.28 | 17.72 | 21807 | 19.7912775 | SP |
| 156 | 8.01 | 59.5096582467 | 13.46 | 22.28 | 12.57 | 11420 | 18.23920061 | SP |
| 260 | 5.31 | 32.8589108911 | 16.16 | 22.28 | 11.01 | 8730 | 17.44686876 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 21.47 | -0.19 | -0.88 | 21.51 | 21.56 | 21.37 | 15996 |
| 1781735700 | 21.6597 | -0.29 | -1.30 | 21.86 | 21.93 | 21.6 | 10983 |
| 1781649300 | 21.945 | 0.07 | 0.32 | 21.9 | 22.1 | 21.9 | 5638 |
| 1781562900 | 21.875 | -0.08 | -0.36 | 22 | 22 | 21.85 | 11415 |
| 1781303700 | 21.9546 | 0.03 | 0.16 | 21.82 | 22.0199 | 21.82 | 4543 |
| 1781217300 | 21.92 | 0.36 | 1.67 | 21.77 | 21.95 | 21.66 | 22909 |
| 1781130900 | 21.56 | 0.07 | 0.31 | 21.51 | 21.66 | 21.51 | 15470 |
| 1781044500 | 21.4931 | 0.07 | 0.32 | 21.56 | 21.58 | 21.3 | 18538 |
| 1780958100 | 21.425 | -0.36 | -1.64 | 21.53 | 21.57 | 21.41 | 17455 |
| 1780698900 | 21.7827 | 0.28 | 1.31 | 21.46 | 22.06 | 21.37 | 21020 |
| 1780612500 | 21.5 | 0.02 | 0.09 | 21.6 | 21.6 | 21.4288 | 5510 |
| 1780526100 | 21.48 | -0.22 | -0.99 | 21.51 | 21.57 | 21.403 | 29066 |
| 1780439700 | 21.695 | -0.11 | -0.50 | 21.65 | 21.8 | 21.61 | 12518 |
| 1780353300 | 21.805 | 0.04 | 0.21 | 21.47 | 21.85 | 21.355 | 59570 |
| 1780094100 | 21.76 | 0.04 | 0.18 | 21.75 | 21.76 | 21.7031 | 4010 |
| 1780007700 | 21.72 | -0.11 | -0.48 | 21.74 | 21.79 | 21.66 | 13870 |
| 1779921300 | 21.825 | -0.15 | -0.68 | 21.91 | 21.91 | 21.7501 | 13541 |
| 1779834900 | 21.975 | -0.1 | -0.43 | 22.07 | 22.1 | 21.8401 | 16524 |
| 1779489300 | 22.07 | -0.17 | -0.76 | 22.14 | 22.14 | 21.9901 | 8112 |
| 1779402900 | 22.24 | 0.08 | 0.38 | 22.15 | 22.28 | 22.14 | 9597 |
| 1779316500 | 22.155 | 0.15 | 0.66 | 22.11 | 22.21 | 22.0243 | 10454 |
| 1779230100 | 22.01 | 0.04 | 0.19 | 21.99 | 22.07 | 21.9101 | 18287 |
| 1779143700 | 21.9678 | 0.11 | 0.49 | 21.94 | 22.04 | 21.88 | 14802 |
| 1778884500 | 21.86 | -0.07 | -0.32 | 21.82 | 21.9 | 21.82 | 17382 |
| 1778798100 | 21.93 | -0.09 | -0.39 | 22.02 | 22.12 | 21.93 | 8253 |
| 1778711700 | 22.015 | 0.02 | 0.07 | 21.94 | 22.0799 | 21.92 | 15614 |
| 1778625300 | 22 | -0.08 | -0.34 | 22.02 | 22.02 | 21.9128 | 16346 |
| 1778538900 | 22.075 | 0.18 | 0.82 | 22.02 | 22.1001 | 21.96 | 48132 |
| 1778279700 | 21.895 | 0.17 | 0.76 | 21.79 | 21.93 | 21.79 | 6720 |
| 1778193300 | 21.7291 | -0.35 | -1.57 | 22.02 | 22.03 | 21.72 | 10549 |
| 1778106900 | 22.075 | 0.11 | 0.52 | 22.06 | 22.16 | 22.05 | 21336 |
| 1778020500 | 21.96 | 0.13 | 0.60 | 21.87 | 21.96 | 21.82 | 25376 |
| 1777934100 | 21.83 | -0.23 | -1.04 | 21.94 | 21.94 | 21.7481 | 14027 |
| 1777674900 | 22.06 | 0.02 | 0.07 | 22.06 | 22.16 | 22.001 | 26450 |
| 1777588500 | 22.0438 | 0.34 | 1.56 | 21.75 | 22.045 | 21.75 | 13195 |
| 1777502100 | 21.705 | -0.18 | -0.80 | 21.88 | 21.88 | 21.6301 | 33121 |
| 1777415700 | 21.88 | 0.07 | 0.34 | 21.87 | 21.91 | 21.78 | 11596 |
| 1777329300 | 21.805 | 0.02 | 0.07 | 21.84 | 21.87 | 21.73 | 18198 |
| 1777070100 | 21.79 | 0.08 | 0.37 | 21.77 | 21.85 | 21.71 | 14197 |
| 1776983700 | 21.71 | -0.08 | -0.37 | 21.78 | 21.87 | 21.6 | 19230 |
| 1776897300 | 21.79 | 0.03 | 0.14 | 21.83 | 21.93 | 21.7298 | 34441 |
| 1776810900 | 21.76 | -0.11 | -0.48 | 22 | 22 | 21.7401 | 25094 |
| 1776724500 | 21.865 | 0.05 | 0.25 | 21.84 | 21.87 | 21.8 | 7845 |
| 1776465300 | 21.81 | -0.02 | -0.07 | 21.8 | 21.95 | 21.751 | 15904 |
| 1776378900 | 21.825 | -0.07 | -0.30 | 21.96 | 22.01 | 21.82 | 10657 |
| 1776292500 | 21.89 | -0.04 | -0.16 | 21.9 | 21.93 | 21.77 | 14653 |
| 1776206100 | 21.925 | -0 | -0.00 | 21.9 | 21.925 | 21.8001 | 11358 |
| 1776119700 | 21.9259 | 0.12 | 0.53 | 21.72 | 22.005 | 21.67 | 24491 |
| 1775860500 | 21.8096 | -0.04 | -0.16 | 21.87 | 21.89 | 21.7281 | 10354 |
| 1775774100 | 21.8454 | 0.17 | 0.77 | 21.64 | 21.92 | 21.64 | 221850 |
| 1775687700 | 21.6778 | 0.2 | 0.91 | 21.56 | 21.7 | 21.56 | 15783 |
| 1775601300 | 21.4822 | 0.02 | 0.09 | 21.42 | 21.4822 | 21.23 | 11551 |
| 1775514900 | 21.4629 | -0.01 | -0.06 | 21.43 | 21.52 | 21.3216 | 21424 |
| 1775169300 | 21.475 | 0.19 | 0.87 | 21.22 | 21.4799 | 21.185 | 23465 |
| 1775082900 | 21.29 | 0.11 | 0.50 | 21.31 | 21.38 | 21.2101 | 28698 |
| 1774996500 | 21.1847 | 0.52 | 2.54 | 20.93 | 21.1847 | 20.84 | 16339 |
| 1774910100 | 20.66 | 0.18 | 0.89 | 20.7 | 20.765 | 20.5901 | 11468 |
| 1774650900 | 20.4783 | -0.02 | -0.12 | 20.53 | 20.64 | 20.22 | 14139 |
| 1774564500 | 20.5028 | -0.2 | -0.98 | 20.6 | 20.67 | 20.44 | 8130 |
| 1774478100 | 20.705 | 0.25 | 1.22 | 20.71 | 20.8099 | 20.6 | 8748 |
| 1774391700 | 20.455 | 0.02 | 0.09 | 20.31 | 20.48 | 20.27 | 10358 |
| 1774305300 | 20.4369 | -0.02 | -0.09 | 20.37 | 20.6 | 20.26 | 19241 |
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.
