Premium
Global X MSCI Eafe Index ETF (EAFX.U)
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 19.94 | 0.11 | 0.55 | 19.94 | 19.94 | 19.94 | 0 |
| 1739224800 | 19.83 | 0.12 | 0.61 | 19.83 | 19.83 | 19.83 | 0 |
| 1738965600 | 19.71 | -0.19 | -0.95 | 19.71 | 19.71 | 19.71 | 0 |
| 1738879200 | 19.9 | 0.09 | 0.45 | 19.9 | 19.9 | 19.9 | 0 |
| 1738792800 | 19.81 | 0.2 | 1.02 | 19.81 | 19.81 | 19.81 | 0 |
| 1738706400 | 19.61 | 0.2 | 1.03 | 19.61 | 19.61 | 19.61 | 0 |
| 1738620000 | 19.41 | -0.22 | -1.12 | 19.47 | 19.47 | 19.41 | 100 |
| 1738360800 | 19.63 | -0.16 | -0.81 | 19.75 | 19.75 | 19.63 | 100 |
| 1738274400 | 19.79 | 0.21 | 1.07 | 19.85 | 19.85 | 19.79 | 1000 |
| 1738188000 | 19.58 | -0.01 | -0.05 | 19.58 | 19.58 | 19.58 | 0 |
| 1738101600 | 19.59 | -0.01 | -0.05 | 19.59 | 19.59 | 19.59 | 0 |
| 1738015200 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1737756000 | 19.6 | 0.1 | 0.51 | 19.6 | 19.6 | 19.6 | 0 |
| 1737669600 | 19.5 | 0.15 | 0.78 | 19.5 | 19.5 | 19.5 | 0 |
| 1737583200 | 19.35 | -0.02 | -0.10 | 19.35 | 19.35 | 19.35 | 0 |
| 1737496800 | 19.37 | 0.35 | 1.84 | 19.37 | 19.37 | 19.37 | 100 |
| 1737410400 | 19.02 | 0.01 | 0.05 | 19.02 | 19.02 | 19.02 | 0 |
| 1737151200 | 19.01 | 0.07 | 0.37 | 19.01 | 19.01 | 19.01 | 0 |
| 1737064800 | 18.94 | 0.1 | 0.53 | 18.94 | 18.94 | 18.94 | 0 |
| 1736978400 | 18.84 | 0.25 | 1.34 | 18.84 | 18.84 | 18.84 | 0 |
| 1736892000 | 18.59 | 0.07 | 0.38 | 18.59 | 18.59 | 18.59 | 0 |
| 1736805600 | 18.52 | -0.05 | -0.27 | 18.52 | 18.52 | 18.52 | 0 |
| 1736546400 | 18.57 | -0.16 | -0.85 | 18.57 | 18.57 | 18.57 | 0 |
| 1736460000 | 18.73 | -0.15 | -0.79 | 18.73 | 18.73 | 18.73 | 0 |
| 1736373600 | 18.88 | -0.02 | -0.11 | 18.88 | 18.88 | 18.88 | 0 |
| 1736287200 | 18.9 | -0.03 | -0.16 | 19.01 | 19.01 | 18.9 | 2300 |
| 1736200800 | 18.93 | 0.2 | 1.07 | 18.95 | 18.95 | 18.93 | 1300 |
| 1735941600 | 18.73 | 0.07 | 0.38 | 18.72 | 18.73 | 18.72 | 500 |
| 1735855200 | 18.66 | -0.06 | -0.32 | 18.66 | 18.66 | 18.66 | 0 |
| 1735682400 | 18.72 | -0.17 | -0.90 | 18.72 | 18.72 | 18.72 | 0 |
| 1735596000 | 18.89 | -0.08 | -0.42 | 18.89 | 18.89 | 18.89 | 0 |
| 1735336800 | 18.97 | 0.12 | 0.64 | 18.97 | 18.97 | 18.97 | 0 |
| 1735077600 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
| 1734991200 | 18.85 | 0.1 | 0.53 | 18.85 | 18.85 | 18.85 | 0 |
| 1734732000 | 18.75 | -0.04 | -0.21 | 18.75 | 18.75 | 18.75 | 0 |
| 1734645600 | 18.79 | -0.06 | -0.32 | 18.89 | 18.89 | 18.79 | 1300 |
| 1734559200 | 18.85 | -0.44 | -2.28 | 18.85 | 18.85 | 18.85 | 0 |
| 1734472800 | 19.29 | -0.06 | -0.31 | 19.29 | 19.29 | 19.29 | 0 |
| 1734386400 | 19.35 | -0.06 | -0.31 | 19.35 | 19.35 | 19.35 | 0 |
| 1734127200 | 19.41 | -0.05 | -0.26 | 19.41 | 19.41 | 19.41 | 0 |
| 1734040800 | 19.46 | -0.17 | -0.87 | 19.46 | 19.46 | 19.46 | 0 |
| 1733954400 | 19.63 | 0.11 | 0.56 | 19.63 | 19.63 | 19.63 | 0 |
| 1733868000 | 19.52 | -0.18 | -0.91 | 19.52 | 19.52 | 19.52 | 0 |
| 1733781600 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1733522400 | 19.7 | -0.02 | -0.10 | 19.71 | 19.74 | 19.67 | 1000 |
| 1733436180 | 19.72 | 0.11 | 0.56 | 19.72 | 19.72 | 19.72 | 0 |
| 1733349600 | 19.61 | 0 | 0.00 | 19.61 | 19.61 | 19.61 | 0 |
| 1733263200 | 19.61 | 0.12 | 0.62 | 19.6 | 19.61 | 19.6 | 1000 |
| 1733176800 | 19.49 | -0.05 | -0.26 | 19.49 | 19.49 | 19.49 | 0 |
| 1732917600 | 19.54 | 0.34 | 1.77 | 19.54 | 19.54 | 19.54 | 0 |
| 1732831200 | 19.2 | 0.04 | 0.21 | 19.2 | 19.2 | 19.2 | 0 |
| 1732744800 | 19.16 | 0.1 | 0.52 | 19.16 | 19.16 | 19.16 | 0 |
| 1732658400 | 19.06 | -0.12 | -0.63 | 19.13 | 19.13 | 19.04 | 5000 |
| 1732572000 | 19.18 | 0.11 | 0.58 | 19.22 | 19.26 | 19.13 | 6376 |
| 1732312800 | 19.07 | 0.06 | 0.32 | 19.07 | 19.07 | 19.07 | 0 |
| 1732226460 | 19.01 | 0.03 | 0.16 | 19.02 | 19.02 | 19.01 | 100 |
| 1732140000 | 18.98 | -0.08 | -0.42 | 18.98 | 18.98 | 18.98 | 0 |
| 1732053600 | 19.06 | -0.01 | -0.05 | 19.06 | 19.06 | 19.06 | 0 |
| 1731967200 | 19.07 | 0.1 | 0.53 | 19.07 | 19.07 | 19.07 | 0 |
| 1731708000 | 18.97 | -0.07 | -0.37 | 18.97 | 18.97 | 18.97 | 0 |
| 1731621600 | 19.04 | 0.03 | 0.16 | 19.04 | 19.04 | 19.04 | 0 |
| 1731535200 | 19.01 | -0.12 | -0.63 | 19.01 | 19.01 | 19.01 | 0 |
| 1731448800 | 19.13 | -0.35 | -1.80 | 19.13 | 19.13 | 19.13 | 0 |
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
