Premium
Themes Global Systemically Important Banks ETF (GSIB)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2479 | -0.688037746323 | 36.03 | 36.6 | 35.164 | 8443 | 35.88377975 | CS |
| 4 | 2.4421 | 7.32483503299 | 33.34 | 36.6 | 32.77 | 7145 | 35.1307233 | CS |
| 12 | 2.8021 | 8.49636143117 | 32.98 | 36.6 | 32.02 | 2675 | 34.87386955 | CS |
| 26 | 7.3321 | 25.7718804921 | 28.45 | 36.6 | 27.86 | 2597 | 32.90637428 | CS |
| 52 | 10.7821 | 43.1284 | 25 | 36.6 | 24.2578 | 1978 | 31.52316159 | CS |
| 156 | 10.8521 | 43.5302847974 | 24.93 | 36.6 | 24.198 | 1797 | 31.33967393 | CS |
| 260 | 10.8521 | 43.5302847974 | 24.93 | 36.6 | 24.198 | 1797 | 31.33967393 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 35.7821 | 0.25 | 0.71 | 35.72 | 35.865 | 35.65 | 28135 |
| 1738625700 | 35.53 | -0.46 | -1.27 | 35.164 | 35.66 | 35.164 | 1714 |
| 1738366500 | 35.9887 | -0.27 | -0.73 | 36.27 | 36.27 | 35.9301 | 789 |
| 1738280100 | 36.2542 | 0.19 | 0.52 | 36.6 | 36.6 | 36.22 | 6723 |
| 1738193700 | 36.068 | 0.09 | 0.24 | 36.03 | 36.3 | 36.03 | 4853 |
| 1738107300 | 35.9828 | 0.03 | 0.07 | 36.2 | 36.2 | 35.877 | 11534 |
| 1738020900 | 35.9563 | 0.33 | 0.92 | 35.93 | 35.9563 | 35.74 | 2068 |
| 1737761700 | 35.63 | 0.69 | 1.97 | 35.57 | 35.63 | 35.54 | 665 |
| 1737675300 | 34.94 | 0 | 0.00 | 34.94 | 34.94 | 34.94 | 0 |
| 1737588900 | 34.94 | -0.43 | -1.22 | 35.21 | 35.21 | 34.94 | 1079 |
| 1737502500 | 35.37 | 0.6 | 1.73 | 35.25 | 35.39 | 35.13 | 2958 |
| 1737156900 | 34.77 | 0.19 | 0.55 | 34.58 | 34.92 | 34.58 | 2688 |
| 1737070500 | 34.58 | 0.08 | 0.24 | 34.51 | 34.58 | 34.49 | 554 |
| 1736984100 | 34.4967 | 1.1 | 3.30 | 34.29 | 34.56 | 34.29 | 53135 |
| 1736897700 | 33.3932 | 0.28 | 0.86 | 33.29 | 33.3932 | 33.29 | 226 |
| 1736811300 | 33.11 | 0.23 | 0.70 | 32.77 | 33.11 | 32.77 | 1209 |
| 1736552100 | 32.88 | -0.68 | -2.03 | 33.17 | 33.17 | 32.8634 | 2095 |
| 1736379300 | 33.5619 | -0.03 | -0.08 | 33.34 | 33.6 | 33.34 | 1048 |
| 1736292900 | 33.59 | 0.14 | 0.42 | 33.76 | 33.76 | 33.42 | 1094 |
| 1736206500 | 33.45 | 0.17 | 0.51 | 33.409999 | 33.69 | 33.409999 | 2559 |
| 1735947300 | 33.28 | 0.58 | 1.77 | 32.93 | 33.28 | 32.93 | 191 |
| 1735860900 | 32.7 | -0.44 | -1.34 | 32.96 | 32.96 | 32.7 | 238 |
| 1735688100 | 33.1425 | -0.08 | -0.24 | 33.15 | 33.15 | 33.1425 | 149 |
| 1735601700 | 33.2207 | 0.05 | 0.15 | 33 | 33.259999 | 33 | 209 |
| 1735342500 | 33.1712 | -0.12 | -0.35 | 33.049999 | 33.1712 | 33.049999 | 601 |
| 1735256100 | 33.2885 | 0.01 | 0.03 | 34.82 | 34.82 | 33.18 | 186 |
| 1735077840 | 33.28 | -0.12 | -0.36 | 33.08 | 33.28 | 33.06 | 329 |
| 1734996900 | 33.400199 | 0.23 | 0.69 | 33.14 | 33.400199 | 33.14 | 537 |
| 1734737700 | 33.17 | 0.28 | 0.86 | 32.909999 | 33.17 | 32.909999 | 464 |
| 1734651300 | 32.886699 | 0.01 | 0.04 | 32.915999 | 32.96 | 32.886699 | 126 |
| 1734564900 | 32.8744 | -0.8 | -2.36 | 33.715 | 33.715 | 32.86 | 279 |
| 1734478500 | 33.6702 | -0.4 | -1.17 | 33.65 | 33.6702 | 33.65 | 169 |
| 1734392100 | 34.07 | 0.24 | 0.71 | 33.84 | 34.07 | 33.84 | 343 |
| 1734132900 | 33.83 | -0.24 | -0.70 | 33.82 | 33.91 | 33.7807 | 365 |
| 1734046500 | 34.07 | -0.03 | -0.08 | 34.105 | 34.105 | 34.07 | 144 |
| 1733960100 | 34.0978 | -0.02 | -0.07 | 33.97 | 34.16 | 33.97 | 425 |
| 1733873700 | 34.12 | -0.22 | -0.63 | 34.24 | 34.24 | 34.06 | 454 |
| 1733787300 | 34.336 | 0.4 | 1.17 | 34.22 | 34.475 | 34.22 | 558 |
| 1733528100 | 33.94 | -0.07 | -0.21 | 33.92 | 33.94 | 33.92 | 102 |
| 1733441700 | 34.0113 | 0.39 | 1.17 | 33.74 | 34.0113 | 33.74 | 2 |
| 1733355300 | 33.6174 | -0.15 | -0.45 | 33.81 | 33.81 | 33.61 | 229 |
| 1733268900 | 33.7695 | 0.22 | 0.65 | 33.925 | 33.925 | 33.7695 | 138 |
| 1733182500 | 33.549999 | -0.14 | -0.40 | 33.59 | 33.75 | 33.5 | 9767 |
| 1732917840 | 33.6859 | 0.32 | 0.96 | 33.91 | 33.91 | 33.47 | 104 |
| 1732750500 | 33.3659 | 0.09 | 0.26 | 33 | 33.3659 | 33 | 262 |
| 1732664100 | 33.2779 | -0.17 | -0.51 | 33.22 | 33.2779 | 32.02 | 951 |
| 1732577700 | 33.45 | 0.07 | 0.21 | 33.469 | 33.469 | 33.45 | 336 |
| 1732318500 | 33.38 | -0.15 | -0.44 | 33.47 | 33.47 | 33.15 | 250 |
| 1732232100 | 33.5262 | 0.24 | 0.71 | 33.42 | 33.5262 | 33.42 | 185 |
| 1732145700 | 33.2909 | -0.16 | -0.46 | 33.36 | 33.36 | 33.2 | 329 |
| 1732059300 | 33.446399 | -0.18 | -0.52 | 33.369999 | 33.446399 | 33.369999 | 181 |
| 1731972900 | 33.6224 | 0.42 | 1.27 | 33.439999 | 33.625 | 33.439999 | 250 |
| 1731713700 | 33.2 | 0.15 | 0.47 | 33.08 | 33.2 | 33.08 | 124 |
| 1731627300 | 33.0462 | 0.1 | 0.29 | 33.119999 | 33.119999 | 33.0462 | 110 |
| 1731540900 | 32.9491 | -0.13 | -0.40 | 32.979999 | 32.979999 | 32.9491 | 229 |
| 1731454500 | 33.0814 | -0.43 | -1.28 | 33.21 | 33.21 | 33.0814 | 207 |
| 1731368100 | 33.5118 | 0.23 | 0.70 | 33.4 | 33.5118 | 33.4 | 109 |
| 1731108900 | 33.28 | -0.31 | -0.93 | 33.42 | 33.42 | 33.14 | 1012 |
| 1731022500 | 33.5932 | -0.04 | -0.13 | 33.6 | 33.6 | 33.5932 | 279 |
| 1730936100 | 33.6377 | 0.8 | 2.44 | 33.5084 | 33.6377 | 33.24 | 25261 |
| 1730849700 | 32.8355 | 0.39 | 1.21 | 32.58 | 32.8355 | 32.56 | 320 |
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
