Premium
Global X Enhanced MSCI EAFE Covered Call ETF (EACL)
NEO
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 20.29 | -0.34 | -1.65 | 20.29 | 20.29 | 20.29 | 1844 |
| 1741384800 | 20.63 | 0.3 | 1.48 | 20.63 | 20.63 | 20.63 | 0 |
| 1741298400 | 20.33 | -0.25 | -1.21 | 20.33 | 20.33 | 20.33 | 112 |
| 1741212060 | 20.58 | 0.17 | 0.83 | 20.53 | 20.58 | 20.53 | 150 |
| 1741125660 | 20.41 | -0.02 | -0.10 | 20.41 | 20.41 | 20.41 | 144 |
| 1741039200 | 20.43 | 0.33 | 1.64 | 20.49 | 20.49 | 20.43 | 1750 |
| 1740780000 | 20.1 | -0.26 | -1.28 | 20.1 | 20.1 | 20.1 | 82 |
| 1740693600 | 20.36 | 0.02 | 0.10 | 20.41 | 20.41 | 20.36 | 1280 |
| 1740607200 | 20.34 | 0.13 | 0.64 | 20.34 | 20.34 | 20.34 | 200 |
| 1740520800 | 20.21 | 0.17 | 0.85 | 20.21 | 20.21 | 20.21 | 0 |
| 1740434400 | 20.04 | 0.15 | 0.75 | 20.04 | 20.04 | 20.04 | 74 |
| 1740175200 | 19.89 | -0.07 | -0.35 | 19.91 | 19.91 | 19.89 | 100 |
| 1740088800 | 19.96 | 0.05 | 0.25 | 19.96 | 19.96 | 19.96 | 66 |
| 1740002400 | 19.91 | -0.11 | -0.55 | 19.91 | 19.91 | 19.91 | 13 |
| 1739916000 | 20.02 | 0.13 | 0.65 | 20.02 | 20.02 | 20.02 | 204 |
| 1739570400 | 19.89 | -0.02 | -0.10 | 19.89 | 19.89 | 19.89 | 52 |
| 1739484000 | 19.91 | 0.07 | 0.35 | 19.91 | 19.91 | 19.91 | 0 |
| 1739397600 | 19.84 | 0.03 | 0.15 | 19.84 | 19.84 | 19.84 | 0 |
| 1739311200 | 19.81 | 0.03 | 0.15 | 19.86 | 19.86 | 19.81 | 1415 |
| 1739224800 | 19.78 | 0.15 | 0.76 | 19.82 | 19.82 | 19.78 | 200 |
| 1738965600 | 19.63 | -0.21 | -1.06 | 19.63 | 19.63 | 19.63 | 35 |
| 1738879200 | 19.84 | 0.06 | 0.30 | 19.84 | 19.84 | 19.84 | 35 |
| 1738792800 | 19.78 | 0.2 | 1.02 | 19.78 | 19.78 | 19.78 | 0 |
| 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 |
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
