Premium
Global X Enhanced MSCI EAFE Covered Call ETF (EACL)
NEO
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738706400 | 19.58 | -0.27 | -1.36 | 19.58 | 19.58 | 19.58 | 20 |
| 1738620000 | 19.85 | -0.09 | -0.45 | 19.85 | 19.85 | 19.85 | 40 |
| 1738360800 | 19.94 | -0.11 | -0.55 | 19.94 | 19.94 | 19.94 | 96 |
| 1738274400 | 20.05 | 0.18 | 0.91 | 20.05 | 20.05 | 20.05 | 0 |
| 1738188000 | 19.87 | 0.03 | 0.15 | 19.87 | 19.87 | 19.87 | 0 |
| 1738101600 | 19.84 | 0.07 | 0.35 | 19.83 | 19.84 | 19.75 | 403 |
| 1738015200 | 19.77 | 0.05 | 0.25 | 19.73 | 19.77 | 19.73 | 108 |
| 1737756000 | 19.72 | 0.01 | 0.05 | 19.72 | 19.72 | 19.72 | 20 |
| 1737669600 | 19.71 | 0.09 | 0.46 | 19.76 | 19.76 | 19.71 | 2300 |
| 1737583200 | 19.62 | 0.06 | 0.31 | 19.52 | 19.72 | 19.52 | 7528 |
| 1737496800 | 19.56 | 0.33 | 1.72 | 19.55 | 19.56 | 19.55 | 1000 |
| 1737410400 | 19.23 | -0.2 | -1.03 | 19.8 | 19.83 | 19.23 | 669 |
| 1737151200 | 19.43 | 0.2 | 1.04 | 19.42 | 19.43 | 19.4 | 2017 |
| 1737064800 | 19.23 | 0.21 | 1.10 | 19.23 | 19.23 | 19.23 | 96 |
| 1736978400 | 19.02 | 0.24 | 1.28 | 19.02 | 19.02 | 19.02 | 0 |
| 1736892000 | 18.78 | 0.02 | 0.11 | 18.78 | 18.78 | 18.78 | 2 |
| 1736805600 | 18.76 | -0.09 | -0.48 | 18.53 | 18.76 | 18.53 | 5003 |
| 1736546400 | 18.85 | -0.48 | -2.48 | 18.9 | 18.9 | 18.85 | 467 |
| 1736460000 | 19.33 | 0.21 | 1.10 | 19.44 | 19.97 | 18.77 | 1695 |
| 1736373600 | 19.12 | 0 | 0.00 | 19.12 | 19.12 | 19.12 | 0 |
| 1736287200 | 19.12 | -0.02 | -0.10 | 19.15 | 19.15 | 19.12 | 161 |
| 1736200800 | 19.14 | 0.06 | 0.31 | 19.14 | 19.14 | 19.14 | 1 |
| 1735941600 | 19.08 | 0.18 | 0.95 | 18.97 | 19.08 | 18.97 | 2573 |
| 1735855200 | 18.9 | -0.05 | -0.26 | 19.07 | 19.07 | 18.9 | 478 |
| 1735682400 | 18.95 | -0.15 | -0.79 | 18.95 | 18.95 | 18.95 | 7 |
| 1735596000 | 19.1 | -0.19 | -0.98 | 19.1 | 19.1 | 19.1 | 0 |
| 1735336800 | 19.29 | 0.21 | 1.10 | 19.33 | 19.33 | 19.29 | 568 |
| 1735077600 | 19.08 | 0 | 0.00 | 19.08 | 19.08 | 19.08 | 0 |
| 1734991200 | 19.08 | 0.17 | 0.90 | 19.08 | 19.08 | 19.08 | 22 |
| 1734732000 | 18.91 | -0.12 | -0.63 | 18.91 | 18.91 | 18.91 | 10 |
| 1734645600 | 19.03 | -0.14 | -0.73 | 18.98 | 19.03 | 18.97 | 10065 |
| 1734559200 | 19.17 | -0.34 | -1.74 | 19.41 | 19.41 | 19.17 | 13000 |
| 1734472800 | 19.51 | 0.04 | 0.21 | 19.34 | 19.51 | 19.22 | 6558 |
| 1734386400 | 19.47 | 0.02 | 0.10 | 19.47 | 19.47 | 19.47 | 26 |
| 1734127200 | 19.45 | -0.03 | -0.15 | 19.54 | 19.54 | 19.45 | 12000 |
| 1734040800 | 19.48 | -0.04 | -0.20 | 19.52 | 19.52 | 19.48 | 620 |
| 1733954400 | 19.52 | 0.08 | 0.41 | 19.52 | 19.52 | 19.52 | 11 |
| 1733868000 | 19.44 | -0.1 | -0.51 | 19.39 | 19.44 | 19.39 | 457 |
| 1733781600 | 19.54 | -0.01 | -0.05 | 19.58 | 19.59 | 19.54 | 3179 |
| 1733522400 | 19.55 | 0.23 | 1.19 | 19.42 | 19.55 | 19.4 | 7906 |
| 1733436180 | 19.32 | -0.03 | -0.16 | 19.29 | 19.45 | 19.29 | 1604 |
| 1733349600 | 19.35 | -0.03 | -0.15 | 19.35 | 19.35 | 19.35 | 31 |
| 1733263200 | 19.38 | 0.14 | 0.73 | 19.38 | 19.38 | 19.38 | 0 |
| 1733176800 | 19.24 | -0.06 | -0.31 | 19.32 | 19.35 | 19.24 | 10069 |
| 1732917600 | 19.3 | 0.22 | 1.15 | 19.3 | 19.3 | 19.3 | 14 |
| 1732831200 | 19.08 | 0.02 | 0.10 | 19.08 | 19.08 | 19.08 | 96 |
| 1732744800 | 19.06 | 0.01 | 0.05 | 19.06 | 19.06 | 19.06 | 0 |
| 1732658400 | 19.05 | 0.02 | 0.11 | 19.1 | 19.1 | 19.05 | 1905 |
| 1732572000 | 19.03 | 0.18 | 0.95 | 19.11 | 19.11 | 19.03 | 210 |
| 1732312800 | 18.85 | 0.11 | 0.59 | 18.85 | 18.85 | 18.85 | 0 |
| 1732226460 | 18.74 | -0.02 | -0.11 | 18.74 | 18.74 | 18.74 | 5 |
| 1732140000 | 18.76 | -0.05 | -0.27 | 18.76 | 18.76 | 18.76 | 12 |
| 1732053600 | 18.81 | -0.21 | -1.10 | 18.69 | 18.81 | 18.69 | 548 |
| 1731967200 | 19.02 | 0.09 | 0.48 | 19.02 | 19.02 | 19.02 | 1 |
| 1731708000 | 18.93 | -0.04 | -0.21 | 18.91 | 18.93 | 18.91 | 500 |
| 1731621600 | 18.97 | 0.15 | 0.80 | 19.03 | 19.03 | 18.97 | 120 |
| 1731535200 | 18.82 | -0.05 | -0.26 | 18.97 | 18.97 | 18.82 | 148 |
| 1731448800 | 18.87 | -0.4 | -2.08 | 18.87 | 18.91 | 18.87 | 1516 |
| 1731362400 | 19.27 | 0.07 | 0.36 | 19.27 | 19.27 | 19.27 | 25 |
| 1731103200 | 19.2 | -0.25 | -1.29 | 19.21 | 19.21 | 19.11 | 1512 |
| 1731016800 | 19.45 | 0.21 | 1.09 | 19.43 | 19.45 | 19.43 | 253 |
| 1730930400 | 19.24 | -0.11 | -0.57 | 19.24 | 19.24 | 19.24 | 1 |
| 1730844000 | 19.35 | 0.16 | 0.83 | 19.35 | 19.35 | 19.35 | 8 |
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
