Premium
Vert Global Sustainable Real Estate ETF (VGSR)
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 | -0.155 | -1.3431542461 | 11.54 | 11.9007 | 11.35 | 102294 | 11.5143059 | SP |
| 4 | 0.325 | 2.93851717902 | 11.06 | 12.26 | 11.06 | 86847 | 11.40270402 | SP |
| 12 | 0.755 | 7.10253998119 | 10.63 | 12.26 | 10.63 | 84973 | 11.19448367 | SP |
| 26 | 0.935 | 8.94736842105 | 10.45 | 12.26 | 9.96 | 79416 | 10.95477055 | SP |
| 52 | 0.875 | 8.32540437678 | 10.51 | 12.26 | 9.96 | 85331 | 10.7173875 | SP |
| 156 | 1.855 | 19.4648478489 | 9.53 | 12.26 | 8.62 | 86510 | 10.33309651 | SP |
| 260 | 1.855 | 19.4648478489 | 9.53 | 12.26 | 8.62 | 86510 | 10.33309651 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 11.385 | -0.2 | -1.68 | 11.46 | 11.555 | 11.37 | 75702 |
| 1782772500 | 11.58 | -0.01 | -0.09 | 11.48 | 11.9007 | 11.48 | 56894 |
| 1782513300 | 11.5904 | 0.1 | 0.87 | 11.57 | 11.695 | 11.52 | 162535 |
| 1782426900 | 11.49 | 0.02 | 0.15 | 11.35 | 11.56 | 11.35 | 154437 |
| 1782340500 | 11.4729 | 0.04 | 0.31 | 11.54 | 11.55 | 11.4201 | 61902 |
| 1782254100 | 11.4371 | 0.06 | 0.55 | 11.27 | 11.46 | 11.27 | 133602 |
| 1782167700 | 11.375 | 0.1 | 0.86 | 11.33 | 11.46 | 11.25 | 77105 |
| 1781822100 | 11.2775 | -0 | -0.02 | 11.32 | 11.43 | 11.262 | 102465 |
| 1781735700 | 11.28 | -0.22 | -1.88 | 11.41 | 11.5 | 11.271 | 84150 |
| 1781649300 | 11.4965 | 0.02 | 0.18 | 11.83 | 11.83 | 11.49 | 50063 |
| 1781562900 | 11.4753 | -0.06 | -0.53 | 11.56 | 11.7 | 11.46 | 103938 |
| 1781303700 | 11.537 | 0.08 | 0.70 | 11.53 | 11.665 | 11.45 | 81523 |
| 1781217300 | 11.4565 | 0.04 | 0.37 | 11.63 | 11.63 | 11.37 | 37074 |
| 1781130900 | 11.4143 | 0.06 | 0.52 | 11.42 | 12.26 | 11.3811 | 63296 |
| 1781044500 | 11.355 | 0.17 | 1.56 | 11.32 | 11.56 | 11.26 | 119761 |
| 1780958100 | 11.1802 | -0.07 | -0.66 | 11.23 | 11.69 | 11.16 | 76147 |
| 1780698900 | 11.2541 | -0.01 | -0.10 | 11.22 | 11.405 | 11.21 | 62490 |
| 1780612500 | 11.2652 | 0.14 | 1.26 | 11.19 | 11.28 | 11.1601 | 74647 |
| 1780526100 | 11.125 | -0.04 | -0.31 | 11.06 | 11.28 | 11.06 | 72368 |
| 1780439700 | 11.16 | 0.04 | 0.31 | 11.16 | 11.27 | 11.0534 | 61948 |
| 1780353300 | 11.125 | -0.16 | -1.37 | 11.17 | 11.32 | 11.12 | 61984 |
| 1780094100 | 11.28 | -0.07 | -0.62 | 11.31 | 11.405 | 11.26 | 77590 |
| 1780007700 | 11.35 | -0.01 | -0.08 | 11.35 | 11.41 | 11.26 | 94787 |
| 1779921300 | 11.3589 | 0.01 | 0.08 | 11.39 | 11.405 | 11.355 | 53869 |
| 1779834900 | 11.3498 | 0.08 | 0.75 | 11.24 | 11.39 | 11.24 | 83111 |
| 1779489300 | 11.265 | -0.03 | -0.26 | 11.3 | 11.3 | 11.25 | 93256 |
| 1779402900 | 11.2941 | 0.04 | 0.35 | 11.24 | 11.31 | 11.15 | 58169 |
| 1779316500 | 11.255 | 0.16 | 1.47 | 11.13 | 11.26 | 11.11 | 39078 |
| 1779230100 | 11.0917 | -0 | -0.02 | 11.12 | 11.139 | 11.05 | 144230 |
| 1779143700 | 11.0937 | 0.06 | 0.58 | 11.01 | 11.18 | 11.01 | 88168 |
| 1778884500 | 11.03 | -0.16 | -1.46 | 11.12 | 11.12 | 11.0199 | 43215 |
| 1778798100 | 11.1932 | -0.05 | -0.42 | 11.18 | 11.27 | 11.18 | 49510 |
| 1778711700 | 11.24 | -0.02 | -0.16 | 11.29 | 11.29 | 11.148 | 73270 |
| 1778625300 | 11.2575 | -0.02 | -0.16 | 11.27 | 11.55 | 11.1999 | 32669 |
| 1778538900 | 11.275 | 0.02 | 0.13 | 11.3 | 11.34 | 11.24 | 45883 |
| 1778279700 | 11.26 | 0.04 | 0.31 | 11.29 | 11.3 | 11.26 | 78484 |
| 1778193300 | 11.225 | -0.17 | -1.49 | 11.41 | 11.41 | 11.225 | 60789 |
| 1778106900 | 11.395 | 0.19 | 1.69 | 11.18 | 11.41 | 11.18 | 131218 |
| 1778020500 | 11.2051 | 0.08 | 0.75 | 11.14 | 11.2499 | 11.1321 | 62407 |
| 1777934100 | 11.1222 | -0.1 | -0.87 | 11.16 | 11.205 | 11.1 | 82475 |
| 1777674900 | 11.22 | -0.01 | -0.08 | 11.25 | 11.2696 | 11.16 | 39622 |
| 1777588500 | 11.2289 | 0.21 | 1.90 | 10.98 | 11.23 | 10.98 | 47616 |
| 1777502100 | 11.02 | -0.07 | -0.59 | 11.07 | 11.07 | 10.9501 | 97240 |
| 1777415700 | 11.0856 | 0.05 | 0.41 | 11.01 | 11.12 | 10.93 | 126793 |
| 1777329300 | 11.04 | -0.07 | -0.59 | 11.11 | 11.2 | 11.01 | 57230 |
| 1777070100 | 11.105 | 0.03 | 0.23 | 11.09 | 11.15 | 11.07 | 41544 |
| 1776983700 | 11.08 | 0.04 | 0.41 | 11.01 | 11.137 | 11.01 | 34947 |
| 1776897300 | 11.035 | -0.07 | -0.59 | 11.19 | 11.19 | 11.02 | 60716 |
| 1776810900 | 11.1 | -0.16 | -1.42 | 11.13 | 11.3 | 11.09 | 60384 |
| 1776724500 | 11.26 | -0.04 | -0.35 | 11.33 | 11.33 | 11.13 | 95411 |
| 1776465300 | 11.3 | 0.22 | 1.99 | 11.11 | 11.31 | 11.11 | 55285 |
| 1776378900 | 11.08 | 0.07 | 0.64 | 11.07 | 11.16 | 11.04 | 81402 |
| 1776292500 | 11.01 | 0 | 0.00 | 11.04 | 11.05 | 10.94 | 57007 |
| 1776206100 | 11.01 | 0.17 | 1.57 | 10.93 | 11.04 | 10.885 | 87643 |
| 1776119700 | 10.84 | 0.01 | 0.08 | 10.82 | 10.91 | 10.7 | 131606 |
| 1775860500 | 10.831 | 0.07 | 0.66 | 10.72 | 10.88 | 10.72 | 72278 |
| 1775774100 | 10.76 | -0.07 | -0.65 | 10.71 | 10.9 | 10.71 | 285516 |
| 1775687700 | 10.83 | 0.33 | 3.15 | 10.63 | 10.84 | 10.63 | 329955 |
| 1775601300 | 10.4994 | -0 | -0.01 | 10.4 | 10.55 | 10.38 | 49076 |
| 1775514900 | 10.5 | 0.03 | 0.29 | 10.41 | 10.56 | 10.41 | 51460 |
| 1775169300 | 10.47 | 0.06 | 0.58 | 10.4 | 10.53 | 10.29 | 75937 |
| 1775082900 | 10.41 | 0.08 | 0.77 | 10.32 | 10.5 | 10.32 | 44868 |
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.
