Premium
Themes Global Systemically Important Banks ETF (GSIB)
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 | -1.4374 | -3.7520229705 | 38.31 | 38.496 | 36.48 | 5555 | 37.13668959 | CS |
| 4 | -0.6174 | -1.64683915711 | 37.49 | 38.65 | 36.48 | 7643 | 37.48398548 | CS |
| 12 | 3.9566 | 12.0202940819 | 32.916 | 38.65 | 32.7 | 5321 | 36.35121741 | CS |
| 26 | 6.6526 | 22.0138980807 | 30.22 | 38.65 | 30.11 | 3236 | 35.35187375 | CS |
| 52 | 9.9326 | 36.8693392725 | 26.94 | 38.65 | 26.5446 | 2517 | 33.27772281 | CS |
| 156 | 11.9426 | 47.9045326915 | 24.93 | 38.65 | 24.198 | 2168 | 32.7862262 | CS |
| 260 | 11.9426 | 47.9045326915 | 24.93 | 38.65 | 24.198 | 2168 | 32.7862262 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 36.8726 | -0.2 | -0.55 | 37.04 | 37.2169 | 36.87 | 1958 |
| 1741818900 | 37.075 | 0.3 | 0.80 | 37 | 37.1747 | 36.94 | 10735 |
| 1741732500 | 36.78 | -0.06 | -0.15 | 36.6864 | 36.97 | 36.49 | 3451 |
| 1741646100 | 36.835 | -1.48 | -3.85 | 37.17 | 37.22 | 36.48 | 9861 |
| 1741390500 | 38.31 | 0.19 | 0.50 | 38.09 | 38.31 | 37.83 | 1573 |
| 1741304100 | 38.12 | -0.34 | -0.88 | 38.35 | 38.496 | 37.9577 | 3957 |
| 1741217700 | 38.4588 | 1.2 | 3.22 | 37.96 | 38.47 | 37.96 | 9885 |
| 1741131300 | 37.26 | -0.71 | -1.86 | 37.68 | 37.68 | 36.7501 | 12091 |
| 1741044900 | 37.9679 | -0.04 | -0.11 | 38.65 | 38.65 | 37.85 | 13564 |
| 1740785700 | 38.0104 | 0.21 | 0.56 | 37.79 | 38.0104 | 37.7 | 2049 |
| 1740699300 | 37.7975 | -0.04 | -0.11 | 37.67 | 38.06 | 37.67 | 4343 |
| 1740612900 | 37.8391 | 0.28 | 0.74 | 37.75 | 38.15 | 37.75 | 9192 |
| 1740526500 | 37.5618 | 0.38 | 1.04 | 37.5 | 37.61 | 37.3799 | 5515 |
| 1740440100 | 37.1768 | -0.14 | -0.38 | 37.31 | 37.31 | 37.015 | 1793 |
| 1740180900 | 37.3172 | -0.32 | -0.85 | 37.64 | 37.79 | 37.24 | 8979 |
| 1740094500 | 37.6359 | -0.17 | -0.45 | 38.49 | 38.49 | 37.49 | 2911 |
| 1740008100 | 37.8068 | -0.27 | -0.71 | 38.02 | 38.02 | 37.72 | 5770 |
| 1739921700 | 38.0771 | 0.59 | 1.58 | 38.09 | 38.13 | 37.92 | 4485 |
| 1739576100 | 37.4854 | 0.43 | 1.15 | 37.5 | 37.54 | 37.364 | 7006 |
| 1739489700 | 37.06 | -0.04 | -0.10 | 37.49 | 37.49 | 36.89 | 30160 |
| 1739403300 | 37.0963 | 0.33 | 0.90 | 36.9 | 37.14 | 36.865 | 4526 |
| 1739316900 | 36.765 | 0.35 | 0.95 | 36.63 | 36.765 | 36.55 | 595 |
| 1739230500 | 36.4195 | -0.12 | -0.32 | 36.81 | 36.81 | 36.4 | 3536 |
| 1738971300 | 36.535 | -0.16 | -0.44 | 36.88 | 36.88 | 36.53 | 1247 |
| 1738884900 | 36.695 | 0.59 | 1.62 | 36.4 | 36.73 | 36.4 | 1818 |
| 1738798500 | 36.109 | 0.33 | 0.91 | 35.92 | 36.1096 | 35.858 | 2728 |
| 1738712100 | 35.7821 | 0.25 | 0.71 | 35.72 | 35.865 | 35.65 | 28135 |
| 1738625700 | 35.53 | -0.46 | -1.27 | 35.24 | 35.66 | 35.164 | 2060 |
| 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 | 34.66 | 35.39 | 34.66 | 3278 |
| 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 | 32.84 | 33.17 | 32.84 | 2295 |
| 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 | 33.439999 | 33.69 | 33.409999 | 2564 |
| 1735947300 | 33.28 | 0.58 | 1.77 | 32.89 | 33.28 | 32.89 | 192 |
| 1735860900 | 32.7 | -0.44 | -1.34 | 33.09 | 33.09 | 32.7 | 240 |
| 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 | 32.729999 | 33.17 | 32.729999 | 473 |
| 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 | 33.88 | 34.07 | 33.84 | 344 |
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
