Premium
SGI Enhanced Global Income ETF (GINX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1255 | -0.467324520573 | 26.855 | 27.0599 | 26.02 | 13730 | 26.6475968 | SP |
| 4 | 1.0795 | 4.20857699805 | 25.65 | 27.06 | 25.08 | 17271 | 26.29576371 | SP |
| 12 | 0.1895 | 0.714016578749 | 26.54 | 27.63 | 24.92 | 13508 | 26.32357551 | SP |
| 26 | 1.5195 | 6.02737009123 | 25.21 | 27.63 | 24.9 | 9562 | 26.42505778 | SP |
| 52 | 1.6595 | 6.61946549661 | 25.07 | 27.63 | 24.22 | 18394 | 25.90493591 | SP |
| 156 | 1.6595 | 6.61946549661 | 25.07 | 27.63 | 24.22 | 18394 | 25.90493591 | SP |
| 260 | 1.6595 | 6.61946549661 | 25.07 | 27.63 | 24.22 | 18394 | 25.90493591 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 26.7295 | -0.01 | -0.04 | 26.7105 | 26.7402 | 26.65 | 11199 |
| 1738798500 | 26.74 | 0.21 | 0.79 | 26.53 | 26.74 | 26.53 | 7989 |
| 1738712100 | 26.53 | 0.07 | 0.26 | 26.5 | 26.608 | 26.5 | 2432 |
| 1738625700 | 26.46 | -0.18 | -0.68 | 26.26 | 26.56 | 26.26 | 23347 |
| 1738366500 | 26.64 | -0.23 | -0.86 | 26.85 | 26.8985 | 26.6 | 16239 |
| 1738280100 | 26.87 | 0.02 | 0.07 | 26.855 | 27.0599 | 26.84 | 18410 |
| 1738193700 | 26.85 | 0.02 | 0.07 | 26.8 | 26.9292 | 26.8 | 14647 |
| 1738107300 | 26.83 | -0.19 | -0.69 | 26.995 | 26.995 | 26.8001 | 9585 |
| 1738020900 | 27.017 | 0.25 | 0.92 | 26.86 | 27.06 | 26.86 | 7004 |
| 1737761700 | 26.77 | 0.17 | 0.64 | 26.39 | 26.88 | 26.39 | 7669 |
| 1737675300 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1737588900 | 26.6 | -0.16 | -0.62 | 26.58 | 26.68 | 26.57 | 12536 |
| 1737502500 | 26.7648 | 0.35 | 1.32 | 26.72 | 26.8 | 26.7196 | 9158 |
| 1737156900 | 26.415 | 0.18 | 0.71 | 25.99 | 26.5 | 25.99 | 4701 |
| 1737070500 | 26.23 | 0.08 | 0.31 | 25.79 | 26.35 | 25.79 | 38737 |
| 1736984100 | 26.15 | 0.3 | 1.16 | 26.09 | 26.2999 | 26.09 | 13673 |
| 1736897700 | 25.85 | 0.17 | 0.66 | 25.47 | 25.96 | 25.47 | 95766 |
| 1736811300 | 25.68 | 0.17 | 0.67 | 25.08 | 25.77 | 25.08 | 8832 |
| 1736552100 | 25.51 | -0.38 | -1.47 | 25.65 | 25.71 | 25.46 | 2649 |
| 1736379300 | 25.8903 | 0.01 | 0.03 | 25.8117 | 25.9142 | 25.7669 | 8128 |
| 1736292900 | 25.8831 | 0.06 | 0.24 | 26.06 | 26.07 | 25.87 | 9066 |
| 1736206500 | 25.82 | 0.08 | 0.31 | 26.05 | 26.11 | 25.8 | 7930 |
| 1735947300 | 25.74 | 0.13 | 0.51 | 25.79 | 25.85 | 25.74 | 8103 |
| 1735860900 | 25.61 | -0.14 | -0.54 | 25.32 | 25.72 | 25.32 | 7187 |
| 1735688100 | 25.75 | 0.05 | 0.19 | 26.13 | 26.13 | 25.57 | 11296 |
| 1735601700 | 25.7 | -0.06 | -0.23 | 25.59 | 25.7699 | 25.59 | 30567 |
| 1735342500 | 25.76 | -0.06 | -0.23 | 25.9599 | 25.9599 | 25.76 | 19552 |
| 1735256100 | 25.82 | 0.05 | 0.19 | 25.69 | 25.9399 | 25.69 | 20620 |
| 1735077840 | 25.77 | 0.06 | 0.22 | 25.71 | 25.8691 | 25.7 | 5644 |
| 1734996900 | 25.7147 | 0.19 | 0.76 | 25.95 | 25.95 | 25.5782 | 8771 |
| 1734737700 | 25.52 | 0.11 | 0.41 | 25.48 | 25.75 | 25.43 | 54230 |
| 1734651300 | 25.415 | -0.47 | -1.80 | 25.46 | 25.54 | 25.415 | 8177 |
| 1734564900 | 25.88 | -0.68 | -2.56 | 26.6716 | 26.6716 | 25.88 | 3976 |
| 1734478500 | 26.56 | -0.14 | -0.52 | 26.54 | 26.71 | 26.54 | 18824 |
| 1734392100 | 26.7 | -0.23 | -0.84 | 26.91 | 26.9135 | 26.7 | 8146 |
| 1734132900 | 26.925 | 0.04 | 0.13 | 26.8863 | 26.99 | 26.8863 | 4964 |
| 1734046500 | 26.89 | -0.22 | -0.81 | 27.01 | 27.06 | 26.89 | 7244 |
| 1733960100 | 27.1109 | 0 | 0.01 | 27.11 | 27.18 | 27.1 | 16414 |
| 1733873700 | 27.1079 | -0.18 | -0.67 | 27.1686 | 27.24 | 27.1079 | 14498 |
| 1733787300 | 27.2919 | 0.13 | 0.49 | 27.4997 | 27.51 | 27.2919 | 4919 |
| 1733528100 | 27.1584 | -0.22 | -0.82 | 27.44 | 27.44 | 27.08 | 17757 |
| 1733441700 | 27.3821 | 0.13 | 0.49 | 27.32 | 27.47 | 27.32 | 7010 |
| 1733355300 | 27.2493 | 0.05 | 0.18 | 27.15 | 27.3 | 27.15 | 4393 |
| 1733268900 | 27.2 | -0.08 | -0.29 | 27.34 | 27.34 | 27.2 | 16505 |
| 1733182500 | 27.2788 | 0.13 | 0.47 | 27.21 | 27.35 | 27.21 | 7177 |
| 1732917840 | 27.15 | 0.06 | 0.21 | 26.69 | 27.28 | 26.69 | 4971 |
| 1732750500 | 27.0943 | -0.07 | -0.27 | 27.2 | 27.2 | 27.0943 | 16479 |
| 1732664100 | 27.1663 | 0.07 | 0.27 | 27.11 | 27.1758 | 27.055 | 11837 |
| 1732577700 | 27.0931 | 0.23 | 0.87 | 27.12 | 27.17 | 27.075 | 7473 |
| 1732318500 | 26.86 | 0.27 | 1.01 | 26.8 | 26.86 | 26.8 | 949 |
| 1732232100 | 26.5903 | 0.12 | 0.44 | 26.59 | 26.68 | 26.52 | 7015 |
| 1732145700 | 26.4729 | -0.14 | -0.52 | 26.43 | 26.53 | 26.3554 | 5087 |
| 1732059300 | 26.61 | 0.11 | 0.42 | 26.55 | 26.61 | 26.42 | 7318 |
| 1731972900 | 26.5 | 0.12 | 0.45 | 26.03 | 26.6099 | 26.03 | 9791 |
| 1731713700 | 26.3801 | -0.15 | -0.57 | 26.38 | 26.4499 | 26.33 | 23060 |
| 1731627300 | 26.53 | -0.03 | -0.11 | 26.68 | 26.7289 | 26.53 | 21838 |
| 1731540900 | 26.56 | -0.15 | -0.56 | 26.68 | 26.7487 | 26.56 | 5389 |
| 1731454500 | 26.71 | -0.23 | -0.87 | 26.92 | 26.93 | 26.71 | 4184 |
| 1731368100 | 26.9444 | -0.01 | -0.04 | 27.05 | 27.05 | 26.9 | 5551 |
| 1731108900 | 26.955 | -0.07 | -0.24 | 26.93 | 26.98 | 26.905 | 10615 |
| 1731022500 | 27.02 | 0.29 | 1.08 | 27.02 | 27.09 | 27.02 | 5191 |
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
