Premium
GlacierShares Nasdaq Iceland ETF (GLCR)
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 | 0.3123 | 1.34149484536 | 23.28 | 23.5923 | 23.1 | 334 | 23.39499125 | SP |
| 4 | -0.4277 | -1.78059950042 | 24.02 | 24.2099 | 23.1 | 647 | 23.60479319 | SP |
| 12 | -2.3777 | -9.15556411244 | 25.97 | 27.23 | 23.1 | 681 | 25.07514891 | SP |
| 26 | -3.1577 | -11.8044859813 | 26.75 | 28.92 | 23.1 | 983 | 26.39448188 | SP |
| 52 | -2.2977 | -8.87485515643 | 25.89 | 28.92 | 23.1 | 628 | 26.22980396 | SP |
| 156 | -0.4077 | -1.69875 | 24 | 28.92 | 21.27 | 587 | 25.90817574 | SP |
| 260 | -0.4077 | -1.69875 | 24 | 28.92 | 21.27 | 587 | 25.90817574 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 23.5923 | 0.36 | 1.55 | 23.56 | 23.5923 | 23.56 | 24 |
| 1782945300 | 23.232 | -0.19 | -0.80 | 23.42 | 23.42 | 23.232 | 155 |
| 1782858900 | 23.42 | -0.02 | -0.06 | 23.28 | 23.42 | 23.28 | 149 |
| 1782772500 | 23.435 | 0.29 | 1.24 | 23.1 | 23.435 | 23.1 | 1238 |
| 1782513300 | 23.1473 | -0.06 | -0.25 | 23.15 | 23.15 | 23.1473 | 68 |
| 1782426900 | 23.206 | 0.05 | 0.20 | 23.28 | 23.28 | 23.206 | 59 |
| 1782340500 | 23.16 | -0.14 | -0.62 | 23.19 | 23.19 | 23.16 | 374 |
| 1782254100 | 23.3041 | -0.19 | -0.79 | 23.4 | 23.4 | 23.3041 | 68 |
| 1782167700 | 23.49 | -0.04 | -0.18 | 23.5 | 23.56 | 23.49 | 565 |
| 1781822100 | 23.5335 | -0.25 | -1.06 | 23.55 | 23.56 | 23.5335 | 1915 |
| 1781735700 | 23.786 | -0.19 | -0.79 | 24 | 24 | 23.786 | 637 |
| 1781649300 | 23.9751 | -0.07 | -0.31 | 23.96 | 24.01 | 23.96 | 294 |
| 1781562900 | 24.05 | 0.3 | 1.27 | 24.09 | 24.09 | 24.05 | 452 |
| 1781303700 | 23.7482 | -0.02 | -0.08 | 23.72 | 23.75 | 23.72 | 196 |
| 1781217300 | 23.768 | 0.42 | 1.79 | 23.32 | 23.82 | 23.32 | 1133 |
| 1781130900 | 23.3493 | -0.3 | -1.25 | 23.44 | 23.45 | 23.3493 | 251 |
| 1781044500 | 23.645 | 0.08 | 0.36 | 23.6 | 23.76 | 23.44 | 984 |
| 1780958100 | 23.5612 | -0.05 | -0.21 | 23.67 | 23.67 | 23.5 | 3265 |
| 1780698900 | 23.6117 | -0.57 | -2.37 | 24 | 24 | 23.6117 | 34 |
| 1780612500 | 24.1853 | 0.32 | 1.35 | 24.02 | 24.2099 | 24.02 | 459 |
| 1780526100 | 23.8639 | -0.16 | -0.67 | 23.67 | 23.8639 | 23.51 | 1312 |
| 1780439700 | 24.025 | -0.44 | -1.80 | 24.3 | 24.3 | 24 | 3776 |
| 1780353300 | 24.465 | -0.59 | -2.34 | 24.85 | 24.85 | 24.465 | 118 |
| 1780094100 | 25.05 | -1.67 | -6.23 | 26.55 | 26.55 | 25.01 | 4101 |
| 1780007700 | 26.715 | 0.04 | 0.17 | 26.6 | 26.74 | 26.6 | 475 |
| 1779921300 | 26.67 | -0.07 | -0.26 | 26.85 | 26.85 | 26.67 | 127 |
| 1779834900 | 26.74 | 0.38 | 1.42 | 26.62 | 26.74 | 26.62 | 419 |
| 1779489300 | 26.365 | -0.17 | -0.62 | 26.51 | 26.55 | 26.365 | 214 |
| 1779402900 | 26.5302 | 0.39 | 1.50 | 26.24 | 26.5302 | 26.24 | 305 |
| 1779316500 | 26.1391 | 0.09 | 0.36 | 26 | 26.1391 | 26 | 188 |
| 1779230100 | 26.045 | -0.22 | -0.85 | 26.15 | 26.15 | 26.045 | 318 |
| 1779143700 | 26.2674 | -0.17 | -0.63 | 26.44 | 26.44 | 26.2674 | 416 |
| 1778884500 | 26.4347 | -0.23 | -0.85 | 26.4 | 26.4347 | 26.4 | 47 |
| 1778798100 | 26.66 | -0.16 | -0.60 | 26.91 | 26.91 | 26.66 | 15 |
| 1778711700 | 26.82 | 0.13 | 0.48 | 26.75 | 26.82 | 26.75 | 320 |
| 1778625300 | 26.6925 | -0.25 | -0.92 | 26.96 | 26.96 | 26.61 | 995 |
| 1778538900 | 26.94 | 0.14 | 0.51 | 27.23 | 27.23 | 26.94 | 469 |
| 1778279700 | 26.8024 | 0.36 | 1.35 | 26.6 | 26.82 | 26.6 | 963 |
| 1778193300 | 26.445 | -0.29 | -1.08 | 26.445 | 26.445 | 26.445 | 18 |
| 1778106900 | 26.7329 | 0.36 | 1.38 | 26.4 | 26.7329 | 26.4 | 632 |
| 1778020500 | 26.37 | 0.13 | 0.48 | 26.28 | 26.48 | 26.28 | 4011 |
| 1777934100 | 26.2432 | 0.08 | 0.30 | 26.48 | 26.48 | 26.17 | 929 |
| 1777674900 | 26.165 | 0.04 | 0.17 | 26.15 | 26.2 | 26.15 | 1024 |
| 1777588500 | 26.12 | 0.26 | 1.01 | 25.93 | 26.12 | 25.93 | 425 |
| 1777502100 | 25.86 | -0.38 | -1.45 | 26.23 | 26.23 | 25.86 | 175 |
| 1777415700 | 26.2397 | -0.01 | -0.04 | 26.17 | 26.2397 | 26.17 | 217 |
| 1777329300 | 26.25 | 0.09 | 0.33 | 26.2 | 26.25 | 26.2 | 14 |
| 1777070100 | 26.1624 | 0.06 | 0.22 | 26.23 | 26.23 | 26.1599 | 614 |
| 1776983700 | 26.1054 | -0.31 | -1.16 | 26.18 | 26.18 | 26.1054 | 36 |
| 1776897300 | 26.4123 | -0.03 | -0.11 | 26.61 | 26.61 | 26.4123 | 37 |
| 1776810900 | 26.4401 | -0.47 | -1.75 | 26.89 | 26.89 | 26.4401 | 389 |
| 1776724500 | 26.9103 | 0.17 | 0.63 | 26.88 | 26.97 | 26.88 | 310 |
| 1776465300 | 26.7427 | 0.33 | 1.26 | 26.6 | 26.82 | 26.6 | 975 |
| 1776378900 | 26.41 | 0.01 | 0.04 | 26.41 | 26.41 | 26.41 | 18 |
| 1776292500 | 26.4 | 0.15 | 0.55 | 26.39 | 26.4 | 26.37 | 327 |
| 1776206100 | 26.255 | 0.23 | 0.88 | 26.255 | 26.255 | 26.255 | 61 |
| 1776119700 | 26.025 | -0.1 | -0.39 | 26.01 | 26.025 | 25.75 | 2297 |
| 1775860500 | 26.1269 | 0.04 | 0.17 | 26.1269 | 26.1269 | 26.1269 | 37 |
| 1775774100 | 26.0827 | 0.05 | 0.19 | 25.97 | 26.0827 | 25.97 | 62 |
| 1775687700 | 26.0341 | 0.8 | 3.19 | 26.05 | 26.05 | 26.0341 | 218 |
| 1775601300 | 25.2302 | -0.07 | -0.30 | 25.3 | 25.3 | 25.08 | 291 |
| 1775514900 | 25.305 | 0.02 | 0.06 | 25.28 | 25.305 | 25.28 | 245 |
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.
