Premium
Global X US Electrification ETF (ZAP)
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 | 0.58 | 1.71344165436 | 33.85 | 34.84 | 33.62 | 129874 | 34.40391866 | SP |
| 4 | -0.06 | -0.173963467672 | 34.49 | 34.84 | 32.55 | 119368 | 33.68464629 | SP |
| 12 | 2.51 | 7.8634085213 | 31.92 | 34.99 | 31.63 | 122997 | 33.5471581 | SP |
| 26 | 5.19 | 17.7496580027 | 29.24 | 34.99 | 29.03 | 127278 | 32.21478371 | SP |
| 52 | 8.03 | 30.4166666667 | 26.4 | 34.99 | 26.2 | 117984 | 30.75264191 | SP |
| 156 | 10.4182 | 43.3878343148 | 24.0118 | 34.99 | 22.16 | 95711 | 29.69937709 | SP |
| 260 | 10.4182 | 43.3878343148 | 24.0118 | 34.99 | 22.16 | 95711 | 29.69937709 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 34.43 | -0.33 | -0.95 | 34.33 | 34.76 | 34.02 | 184415 |
| 1782167700 | 34.76 | 0.49 | 1.43 | 34.4 | 34.84 | 34.4 | 256545 |
| 1781822100 | 34.27 | 0.54 | 1.60 | 34.01 | 34.44 | 33.9 | 108425 |
| 1781735700 | 33.73 | -0.29 | -0.84 | 34 | 34.14 | 33.62 | 58714 |
| 1781649300 | 34.015 | 0.22 | 0.64 | 33.85 | 34.4299 | 33.85 | 95810 |
| 1781562900 | 33.8 | 0.45 | 1.35 | 33.7 | 33.98 | 33.46 | 321059 |
| 1781303700 | 33.35 | 0.4 | 1.21 | 33.03 | 33.505 | 33.03 | 77233 |
| 1781217300 | 32.95 | 0.38 | 1.17 | 32.81 | 33.494999 | 32.799999 | 234784 |
| 1781130900 | 32.57 | -0.51 | -1.54 | 33.049999 | 33.07 | 32.549999 | 49463 |
| 1781044500 | 33.08 | 0.27 | 0.82 | 32.96 | 33.17 | 32.735 | 58238 |
| 1780958100 | 32.81 | -0.5 | -1.50 | 33.369999 | 33.47 | 32.7528 | 89289 |
| 1780698900 | 33.31 | -0.21 | -0.63 | 33.29 | 33.5911 | 33.21 | 88892 |
| 1780612500 | 33.52 | 0.19 | 0.57 | 33.299999 | 33.545 | 33.14 | 60322 |
| 1780526100 | 33.33 | -0.21 | -0.63 | 33.59 | 33.8586 | 33.33 | 64367 |
| 1780439700 | 33.54 | 0.76 | 2.32 | 32.9 | 33.59 | 32.82 | 146369 |
| 1780353300 | 32.78 | -0.95 | -2.82 | 33.35 | 33.45 | 32.74 | 129425 |
| 1780094100 | 33.73 | -0.16 | -0.47 | 33.85 | 33.86 | 33.479999 | 110497 |
| 1780007700 | 33.89 | -0.39 | -1.14 | 34.13 | 34.31 | 33.84 | 136812 |
| 1779921300 | 34.28 | -0.22 | -0.64 | 34.46 | 34.46 | 34.12 | 94972 |
| 1779834900 | 34.5 | 0.27 | 0.79 | 34.49 | 34.65 | 34.42 | 86771 |
| 1779489300 | 34.23 | 0.31 | 0.91 | 34.17 | 34.27 | 34.005 | 63675 |
| 1779402900 | 33.92 | 0.52 | 1.56 | 33.509999 | 33.96 | 33.42 | 121740 |
| 1779316500 | 33.4 | 0.36 | 1.09 | 33.409999 | 33.56 | 33.244999 | 212958 |
| 1779230100 | 33.04 | 0.13 | 0.40 | 32.79 | 33.1421 | 32.5642 | 47024 |
| 1779143700 | 32.909999 | -0.17 | -0.51 | 33.39 | 33.4 | 32.65 | 252864 |
| 1778884500 | 33.08 | -0.95 | -2.79 | 33.59 | 33.6 | 33.04 | 145962 |
| 1778798100 | 34.03 | 0.22 | 0.65 | 33.92 | 34.03 | 33.71 | 133083 |
| 1778711700 | 33.81 | -0.15 | -0.44 | 33.9 | 33.9 | 33.47 | 63238 |
| 1778625300 | 33.96 | -0.1 | -0.29 | 34.02 | 34.065 | 33.61 | 198046 |
| 1778538900 | 34.06 | 0.47 | 1.40 | 33.76 | 34.24 | 33.62 | 147970 |
| 1778279700 | 33.59 | 0 | 0.00 | 33.98 | 34.1 | 33.45 | 109388 |
| 1778193300 | 33.59 | -0.82 | -2.38 | 34.28 | 34.43 | 33.549999 | 174499 |
| 1778106900 | 34.41 | -0.3 | -0.86 | 34.94 | 34.98 | 34.29 | 170308 |
| 1778020500 | 34.71 | 0 | 0.00 | 34.76 | 34.968 | 34.5882 | 117044 |
| 1777934100 | 34.71 | 0.06 | 0.17 | 34.71 | 34.91 | 34.41 | 94839 |
| 1777674900 | 34.65 | -0.11 | -0.32 | 34.8 | 34.99 | 34.586 | 80374 |
| 1777588500 | 34.76 | 1 | 2.96 | 34.28 | 34.76 | 34.17 | 246417 |
| 1777502100 | 33.76 | 0.1 | 0.30 | 33.95 | 34.005 | 33.5806 | 71612 |
| 1777415700 | 33.66 | -0.17 | -0.50 | 33.82 | 33.82 | 33.53 | 84063 |
| 1777329300 | 33.83 | 0.09 | 0.27 | 33.79 | 33.945 | 33.68 | 113978 |
| 1777070100 | 33.74 | -0.04 | -0.12 | 33.83 | 33.8722 | 33.6 | 85923 |
| 1776983700 | 33.78 | 0.82 | 2.49 | 33.31 | 33.78 | 33.25 | 107621 |
| 1776897300 | 32.96 | 0.12 | 0.37 | 33.259999 | 33.3996 | 32.854999 | 61135 |
| 1776810900 | 32.84 | -0.44 | -1.32 | 33.479999 | 33.49 | 32.83 | 114246 |
| 1776724500 | 33.28 | -0.14 | -0.42 | 33.39 | 33.549999 | 33.259999 | 65256 |
| 1776465300 | 33.42 | 0.04 | 0.12 | 33.369999 | 33.5099 | 33.1 | 97090 |
| 1776378900 | 33.38 | 0.06 | 0.18 | 33.32 | 33.38 | 33.09 | 134980 |
| 1776292500 | 33.32 | -0.32 | -0.95 | 33.62 | 33.67 | 33.2594 | 87085 |
| 1776206100 | 33.64 | 0.4 | 1.20 | 33.509999 | 33.67 | 33.1128 | 144049 |
| 1776119700 | 33.24 | -0.24 | -0.72 | 33.409999 | 33.43 | 33.009999 | 99103 |
| 1775860500 | 33.479999 | 0.02 | 0.06 | 33.509999 | 33.77 | 33.4 | 85139 |
| 1775774100 | 33.46 | 0.42 | 1.27 | 32.99 | 33.71 | 33.049599 | 70278 |
| 1775687700 | 33.04 | 0.66 | 2.04 | 32.97 | 33.04 | 32.72 | 126974 |
| 1775601300 | 32.38 | 0 | 0.00 | 32.31 | 32.49 | 32.24 | 96816 |
| 1775514900 | 32.38 | -0.22 | -0.67 | 32.57 | 32.57 | 32.28 | 339189 |
| 1775169300 | 32.6 | 0.16 | 0.49 | 32.159999 | 32.7 | 32.06 | 88739 |
| 1775082900 | 32.439999 | 0.28 | 0.87 | 32.21 | 32.53 | 32.18 | 111286 |
| 1774996500 | 32.159999 | 0.38 | 1.20 | 31.92 | 32.159999 | 31.63 | 178827 |
| 1774910100 | 31.78 | -0.05 | -0.16 | 32.159999 | 32.165 | 31.65 | 114237 |
| 1774650900 | 31.83 | 0.16 | 0.51 | 31.66 | 32.14 | 31.6268 | 62456 |
| 1774564500 | 31.67 | -0.33 | -1.03 | 31.83 | 31.979 | 31.57 | 102509 |
| 1774478100 | 32 | 0.14 | 0.44 | 32.22 | 32.228299 | 31.96 | 90786 |
| 1774391700 | 31.86 | 0.43 | 1.37 | 31.32 | 31.989 | 31.32 | 125115 |
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.
