Premium
BrandywineGLOBAL US Fixed Income ETF (USFI)
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 | 0.071 | 0.294190768211 | 24.134 | 24.26 | 24.134 | 105 | 24.15504038 | SP |
| 4 | 0.07 | 0.290035218562 | 24.135 | 24.26 | 23.9 | 56 | 24.07268958 | SP |
| 12 | -0.255 | -1.04251839738 | 24.46 | 24.9 | 23.9 | 111 | 24.18582807 | SP |
| 26 | -0.265 | -1.08295872497 | 24.47 | 25.725 | 23.9 | 111 | 24.80248433 | SP |
| 52 | -0.465 | -1.88488042156 | 24.67 | 25.725 | 23.235 | 134 | 24.40742761 | SP |
| 156 | -0.705 | -2.83018867925 | 24.91 | 25.725 | 22.6131 | 2164 | 24.54972464 | SP |
| 260 | -0.705 | -2.83018867925 | 24.91 | 25.725 | 22.6131 | 2164 | 24.54972464 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 24.205 | -0.03 | -0.10 | 24.25 | 24.25 | 24.205 | 4 |
| 1738107300 | 24.2304 | 0.02 | 0.08 | 24.2304 | 24.2304 | 24.2304 | 80 |
| 1738020900 | 24.21 | 0.07 | 0.31 | 24.26 | 24.26 | 24.21 | 7 |
| 1737761700 | 24.135 | -0.01 | -0.04 | 24.134 | 24.135 | 24.134 | 330 |
| 1737675300 | 24.145 | 0 | 0.00 | 24.145 | 24.145 | 24.145 | 0 |
| 1737588900 | 24.145 | -0.02 | -0.06 | 24.14 | 24.145 | 24.14 | 50 |
| 1737502500 | 24.16 | 0.04 | 0.15 | 24.2 | 24.2 | 24.16 | 55 |
| 1737156900 | 24.1233 | 0.04 | 0.16 | 24.1233 | 24.1233 | 24.1233 | 0 |
| 1737070500 | 24.085 | 0.03 | 0.10 | 24.085 | 24.085 | 24.085 | 0 |
| 1736984100 | 24.06 | 0.15 | 0.65 | 24.1 | 24.1 | 24.06 | 1 |
| 1736897700 | 23.905 | 0 | 0.00 | 23.905 | 23.905 | 23.905 | 0 |
| 1736811300 | 23.905 | -0.04 | -0.15 | 23.9 | 23.905 | 23.9 | 165 |
| 1736552100 | 23.94 | -0.12 | -0.48 | 23.94 | 23.94 | 23.94 | 62 |
| 1736379300 | 24.055 | 0.02 | 0.08 | 24.055 | 24.055 | 24.055 | 0 |
| 1736292900 | 24.035 | -0.09 | -0.35 | 24.03 | 24.035 | 24.03 | 200 |
| 1736206500 | 24.12 | -0.02 | -0.06 | 24.11 | 24.12 | 24.11 | 1 |
| 1735947300 | 24.135 | 0 | 0.00 | 24.135 | 24.135 | 24.135 | 0 |
| 1735860900 | 24.135 | -0.01 | -0.04 | 24.135 | 24.135 | 24.135 | 5 |
| 1735688100 | 24.1449 | -0.03 | -0.10 | 24.14 | 24.1449 | 24.07 | 2396 |
| 1735601700 | 24.17 | 0.07 | 0.29 | 24.2 | 24.2 | 24.17 | 1 |
| 1735342500 | 24.1 | -0.02 | -0.06 | 24.12 | 24.12 | 24.1 | 107 |
| 1735256100 | 24.115 | 0.05 | 0.21 | 24.115 | 24.115 | 24.115 | 3 |
| 1735077840 | 24.065 | -0.04 | -0.15 | 24.065 | 24.065 | 24.065 | 0 |
| 1734996900 | 24.1 | -0.09 | -0.35 | 24.1 | 24.1 | 24.1 | 0 |
| 1734737700 | 24.185 | 0.09 | 0.37 | 24.185 | 24.185 | 24.185 | 1 |
| 1734651300 | 24.095 | -0.12 | -0.50 | 24.12 | 24.12 | 24.07 | 1411 |
| 1734564900 | 24.215 | -0.18 | -0.72 | 24.21 | 24.215 | 24.21 | 21 |
| 1734478500 | 24.39 | 0 | 0.02 | 24.37 | 24.39 | 24.37 | 16 |
| 1734392100 | 24.385 | 0.03 | 0.10 | 24.385 | 24.385 | 24.385 | 5 |
| 1734132900 | 24.36 | -0.19 | -0.77 | 24.41 | 24.41 | 24.36 | 12 |
| 1734046500 | 24.55 | -0.14 | -0.55 | 24.65 | 24.65 | 24.55 | 3 |
| 1733960100 | 24.685 | -0.07 | -0.30 | 24.685 | 24.685 | 24.685 | 0 |
| 1733873700 | 24.7583 | -0.04 | -0.17 | 24.76 | 24.76 | 24.7583 | 9 |
| 1733787300 | 24.8 | -0.07 | -0.28 | 24.81 | 24.81 | 24.8 | 115 |
| 1733528100 | 24.87 | 0.05 | 0.20 | 24.9 | 24.9 | 24.87 | 5 |
| 1733441700 | 24.82 | 0.02 | 0.08 | 24.76 | 24.82 | 24.76 | 4 |
| 1733355300 | 24.8 | 0.11 | 0.43 | 24.8 | 24.8 | 24.8 | 30 |
| 1733268900 | 24.695 | -0.08 | -0.30 | 24.695 | 24.695 | 24.695 | 21 |
| 1733182500 | 24.77 | -0.06 | -0.24 | 24.83 | 24.83 | 24.77 | 3 |
| 1732917840 | 24.83 | 0.11 | 0.46 | 24.83 | 24.83 | 24.83 | 7 |
| 1732750500 | 24.7165 | 0.08 | 0.31 | 24.7165 | 24.7165 | 24.7165 | 5 |
| 1732664100 | 24.64 | -0.03 | -0.12 | 24.64 | 24.64 | 24.64 | 35 |
| 1732577700 | 24.67 | 0.26 | 1.04 | 24.66 | 24.67 | 24.66 | 8 |
| 1732318500 | 24.415 | 0.02 | 0.10 | 24.415 | 24.415 | 24.415 | 1 |
| 1732232100 | 24.39 | -0.02 | -0.07 | 24.39 | 24.39 | 24.39 | 22 |
| 1732145700 | 24.4059 | -0.02 | -0.10 | 24.4059 | 24.4059 | 24.4059 | 28 |
| 1732059300 | 24.43 | 0.04 | 0.18 | 24.47 | 24.47 | 24.43 | 403 |
| 1731972900 | 24.385 | 0.02 | 0.10 | 24.3995 | 24.3995 | 24.38 | 251 |
| 1731713700 | 24.3606 | 0.01 | 0.04 | 24.3606 | 24.3606 | 24.3606 | 1 |
| 1731627300 | 24.35 | -0.01 | -0.04 | 24.43 | 24.43 | 24.35 | 46 |
| 1731540900 | 24.36 | -0.03 | -0.12 | 24.51 | 24.51 | 24.36 | 141 |
| 1731454500 | 24.39 | -0.16 | -0.63 | 24.44 | 24.44 | 24.39 | 2 |
| 1731368100 | 24.545 | -0.07 | -0.26 | 24.545 | 24.545 | 24.545 | 0 |
| 1731108900 | 24.61 | 0.07 | 0.29 | 24.58 | 24.61 | 24.58 | 8 |
| 1731022500 | 24.5378 | 0.19 | 0.77 | 24.46 | 24.5378 | 24.46 | 3 |
| 1730936100 | 24.3497 | -0.26 | -1.05 | 24.26 | 24.3497 | 24.26 | 54 |
| 1730849700 | 24.6075 | 0.06 | 0.23 | 24.53 | 24.6075 | 24.53 | 1 |
| 1730763300 | 24.55 | 0.14 | 0.57 | 24.62 | 24.62 | 24.55 | 51 |
| 1730500500 | 24.41 | -0.25 | -1.02 | 24.6 | 24.6 | 24.41 | 1 |
| 1730414100 | 24.6607 | 0 | 0.00 | 24.6607 | 24.6607 | 24.6607 | 0 |
| 1730327700 | 24.66 | -0.03 | -0.10 | 24.66 | 24.66 | 24.66 | 75 |
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
