Premium
AGF Systematic Global ESG Factors ETF (QEF)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 45.81 | -0.08 | -0.17 | 45.74 | 45.81 | 45.74 | 403 |
| 1739484000 | 45.89 | 0.01 | 0.02 | 45.71 | 46.06 | 45.67 | 4800 |
| 1739397600 | 45.88 | -0.09 | -0.20 | 45.8 | 46.03 | 45.8 | 2036 |
| 1739311200 | 45.97 | -0.04 | -0.09 | 45.97 | 45.97 | 45.97 | 500 |
| 1739224800 | 46.01 | 0.25 | 0.55 | 46.05 | 46.05 | 46.01 | 1200 |
| 1738965600 | 45.76 | -0.35 | -0.76 | 45.64 | 45.76 | 45.64 | 1500 |
| 1738879200 | 46.11 | 0.06 | 0.13 | 46.11 | 46.11 | 46.11 | 467 |
| 1738792800 | 46.05 | 0.35 | 0.77 | 45.95 | 46.05 | 45.95 | 101 |
| 1738706400 | 45.7 | -0.52 | -1.13 | 45.7 | 45.7 | 45.7 | 0 |
| 1738620000 | 46.22 | -0.26 | -0.56 | 46.22 | 46.22 | 46.22 | 1839 |
| 1738360800 | 46.48 | -0.17 | -0.36 | 46.51 | 46.51 | 46.46 | 1287 |
| 1738274400 | 46.65 | 0.61 | 1.32 | 46.15 | 46.65 | 46.15 | 8038 |
| 1738188000 | 46.04 | -0.05 | -0.11 | 45.97 | 46.04 | 45.97 | 1050 |
| 1738101600 | 46.09 | 0.56 | 1.23 | 45.94 | 46.12 | 45.94 | 733 |
| 1738015200 | 45.53 | -0.72 | -1.56 | 45.38 | 45.53 | 45.38 | 500 |
| 1737756000 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1737669600 | 46.25 | 0.07 | 0.15 | 46.25 | 46.25 | 46.25 | 2424 |
| 1737583200 | 46.18 | 0.3 | 0.65 | 46 | 46.29 | 46 | 1509 |
| 1737496800 | 45.88 | 0.4 | 0.88 | 45.77 | 45.88 | 45.77 | 1083 |
| 1737410400 | 45.48 | -0.38 | -0.83 | 45.58 | 45.58 | 45.48 | 779 |
| 1737151200 | 45.86 | 0.6 | 1.33 | 45.62 | 45.86 | 45.62 | 521 |
| 1737064800 | 45.26 | 0.26 | 0.58 | 45.26 | 45.26 | 45.26 | 3376 |
| 1736978400 | 45 | 0.75 | 1.69 | 45 | 45 | 45 | 0 |
| 1736892000 | 44.25 | 0.03 | 0.07 | 44.25 | 44.25 | 44.25 | 699 |
| 1736805600 | 44.22 | -0.18 | -0.41 | 44.22 | 44.22 | 44.22 | 33488 |
| 1736546400 | 44.4 | -0.59 | -1.31 | 44.4 | 44.4 | 44.4 | 1 |
| 1736460000 | 44.99 | 0.03 | 0.07 | 44.88 | 44.99 | 44.88 | 134 |
| 1736373600 | 44.96 | 0.1 | 0.22 | 44.9 | 44.96 | 44.85 | 1911 |
| 1736287200 | 44.86 | -0.34 | -0.75 | 44.86 | 44.86 | 44.86 | 5567 |
| 1736200800 | 45.2 | -0.05 | -0.11 | 45.5 | 45.5 | 45.2 | 100 |
| 1735941600 | 45.25 | 0.61 | 1.37 | 45.1 | 45.25 | 45.07 | 1501 |
| 1735855200 | 44.64 | -0.09 | -0.20 | 45.07 | 45.07 | 44.64 | 1000 |
| 1735682400 | 44.73 | -0.79 | -1.74 | 44.73 | 44.73 | 44.73 | 16 |
| 1735596000 | 45.52 | -0.47 | -1.02 | 45.39 | 45.52 | 45.34 | 7579 |
| 1735336800 | 45.99 | -0.21 | -0.45 | 45.99 | 45.99 | 45.91 | 4200 |
| 1735066800 | 46.2 | 0.45 | 0.98 | 45.96 | 46.21 | 45.96 | 1739 |
| 1734991200 | 45.75 | 0.26 | 0.57 | 45.73 | 45.75 | 45.73 | 342 |
| 1734732000 | 45.49 | 0.26 | 0.57 | 45.6 | 45.6 | 45.49 | 1350 |
| 1734645600 | 45.23 | -0.2 | -0.44 | 45.21 | 45.23 | 45.21 | 773 |
| 1734559200 | 45.43 | -0.92 | -1.98 | 45.76 | 45.76 | 45.43 | 12487 |
| 1734472800 | 46.35 | 0.12 | 0.26 | 46.15 | 46.35 | 46.15 | 3833 |
| 1734386400 | 46.23 | 0.25 | 0.54 | 46.25 | 46.25 | 46.23 | 9804 |
| 1734127200 | 45.98 | 0.08 | 0.17 | 45.92 | 45.98 | 45.92 | 1552 |
| 1734040800 | 45.9 | -0.08 | -0.17 | 45.83 | 45.9 | 45.83 | 3045 |
| 1733954400 | 45.98 | 0.28 | 0.61 | 45.9 | 45.98 | 45.9 | 1816 |
| 1733868000 | 45.7 | -0.35 | -0.76 | 45.83 | 45.83 | 45.61 | 1212 |
| 1733781600 | 46.05 | -0.16 | -0.35 | 46.05 | 46.05 | 46.05 | 0 |
| 1733522400 | 46.21 | 0.51 | 1.12 | 46.06 | 46.21 | 46.06 | 10184 |
| 1733436180 | 45.7 | -0.13 | -0.28 | 45.66 | 45.7 | 45.66 | 596 |
| 1733349600 | 45.83 | 0.23 | 0.50 | 45.83 | 45.83 | 45.83 | 3313 |
| 1733263200 | 45.6 | -0.01 | -0.02 | 45.56 | 45.6 | 45.51 | 1317 |
| 1733176800 | 45.61 | 0.38 | 0.84 | 45.5 | 45.61 | 45.5 | 1043 |
| 1732917600 | 45.23 | 0.13 | 0.29 | 45.33 | 45.33 | 45.23 | 400 |
| 1732831200 | 45.1 | -0.01 | -0.02 | 44.99 | 45.1 | 44.98 | 2052 |
| 1732744800 | 45.11 | -0.2 | -0.44 | 45.11 | 45.11 | 45.11 | 0 |
| 1732658400 | 45.31 | 0.44 | 0.98 | 45.2 | 45.31 | 45.2 | 1000 |
| 1732572000 | 44.87 | 0.16 | 0.36 | 44.87 | 44.87 | 44.87 | 5 |
| 1732312800 | 44.71 | 0.12 | 0.27 | 44.71 | 44.71 | 44.71 | 0 |
| 1732226460 | 44.59 | 0.27 | 0.61 | 44.59 | 44.59 | 44.59 | 35 |
| 1732140000 | 44.32 | 0.1 | 0.23 | 44.32 | 44.32 | 44.32 | 71 |
| 1732053600 | 44.22 | -0.02 | -0.05 | 44.27 | 44.27 | 44.22 | 774 |
| 1731967200 | 44.24 | -0.06 | -0.14 | 44.24 | 44.24 | 44.24 | 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
