Premium
Global X ETF ICAV (4COP)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736371620 | 28.45 | -0.68 | -2.33 | 29.13 | 29.13 | 28.41 | 1594 |
| 1736285220 | 29.13 | 0.36 | 1.25 | 29 | 29.13 | 28.79 | 1770 |
| 1736198820 | 28.77 | 0.07 | 0.23 | 28.805 | 29.095 | 28.41 | 1035 |
| 1735939620 | 28.705 | -0.12 | -0.42 | 28.96 | 28.96 | 27.895 | 1635 |
| 1735853220 | 28.825 | 0.84 | 3.00 | 27.985 | 28.825 | 27.985 | 2914 |
| 1735594020 | 27.985 | 0.06 | 0.21 | 28.435 | 28.435 | 27.985 | 126 |
| 1735334820 | 27.925 | -0.47 | -1.66 | 28.395 | 28.395 | 27.925 | 1528 |
| 1734989220 | 28.395 | 0.32 | 1.16 | 28.325 | 28.395 | 27.915 | 2630 |
| 1734730020 | 28.07 | 0.64 | 2.31 | 27.5 | 28.07 | 27.27 | 3480 |
| 1734643620 | 27.435 | -1.11 | -3.89 | 27.7 | 27.78 | 27.365 | 1767 |
| 1734557220 | 28.545 | 0.14 | 0.49 | 28.255 | 28.545 | 28.03 | 1600 |
| 1734470820 | 28.405 | -0.02 | -0.05 | 28.42 | 28.42 | 27.89 | 2124 |
| 1734384420 | 28.42 | -0.49 | -1.68 | 29.4 | 29.4 | 28.42 | 4359 |
| 1734125220 | 28.905 | -1.28 | -4.24 | 30.185 | 30.185 | 28.905 | 1986 |
| 1734038820 | 30.185 | -0.77 | -2.49 | 30.955 | 30.955 | 29.845 | 2048 |
| 1733952420 | 30.955 | 0.82 | 2.72 | 30.23 | 30.955 | 30.23 | 1654 |
| 1733866020 | 30.135 | -0.7 | -2.27 | 30.605 | 30.71 | 30.135 | 2950 |
| 1733779620 | 30.835 | 1.28 | 4.33 | 29.555 | 31.41 | 29.555 | 2799 |
| 1733520420 | 29.555 | -0.41 | -1.35 | 30.31 | 30.31 | 29.555 | 807 |
| 1733434020 | 29.96 | -0.42 | -1.37 | 30.08 | 30.115 | 29.96 | 69 |
| 1733347620 | 30.375 | -0.33 | -1.06 | 30.5 | 30.5 | 30.095 | 478 |
| 1733261220 | 30.7 | 1.11 | 3.73 | 30.25 | 30.7 | 30.18 | 613 |
| 1733174820 | 29.595 | -0.15 | -0.49 | 29.74 | 30.155 | 29.595 | 2723 |
| 1732915620 | 29.74 | 0.31 | 1.07 | 29.68 | 30.29 | 29.665 | 739 |
| 1732829220 | 29.425 | -0.02 | -0.05 | 29.64 | 29.64 | 29.425 | 112 |
| 1732742820 | 29.44 | -0.57 | -1.90 | 30 | 30 | 29.44 | 2890 |
| 1732656420 | 30.01 | 0.11 | 0.35 | 29.9 | 30.01 | 29.645 | 4343 |
| 1732570020 | 29.905 | -0.63 | -2.05 | 29.975 | 30.5 | 29.905 | 701 |
| 1732310820 | 30.53 | 0.61 | 2.02 | 30.455 | 30.53 | 29.975 | 2444 |
| 1732224420 | 29.925 | 0.08 | 0.27 | 30.39 | 30.39 | 29.925 | 4413 |
| 1732138020 | 29.845 | -0.02 | -0.05 | 30 | 30.25 | 29.845 | 1047 |
| 1732051620 | 29.86 | 0.04 | 0.15 | 29.815 | 30.07 | 29.265 | 555 |
| 1731965220 | 29.815 | 0.27 | 0.90 | 29.355 | 29.815 | 29.2 | 1122 |
| 1731705960 | 29.55 | 1.02 | 3.58 | 28.9 | 29.55 | 28.53 | 1886 |
| 1731619560 | 28.53 | -0.94 | -3.19 | 28.93 | 29 | 28.53 | 2936 |
| 1731533160 | 29.47 | 0.06 | 0.20 | 29.715 | 29.715 | 29.28 | 776 |
| 1731446820 | 29.41 | -0.9 | -2.95 | 29.795 | 29.82 | 29.41 | 4140 |
| 1731360420 | 30.305 | -0.33 | -1.06 | 30.64 | 30.825 | 30.295 | 2754 |
| 1731101220 | 30.63 | -1.66 | -5.14 | 32.299999 | 32.299999 | 30.41 | 2529 |
| 1731014760 | 32.29 | 2.4 | 8.01 | 31.265 | 32.29 | 31.235 | 1556 |
| 1730928360 | 29.895 | -0.78 | -2.53 | 31.36 | 31.48 | 29.895 | 2761 |
| 1730841960 | 30.67 | 0.34 | 1.10 | 30.775 | 30.835 | 30.67 | 1185 |
| 1730755560 | 30.335 | -0.32 | -1.03 | 30.565 | 30.735 | 30.335 | 494 |
| 1730496360 | 30.65 | 1.03 | 3.48 | 30.26 | 30.675 | 30.195 | 591 |
| 1730409960 | 29.62 | -0.44 | -1.45 | 30.5 | 30.5 | 29.62 | 960 |
| 1730323560 | 30.055 | -0.84 | -2.70 | 31.015 | 31.04 | 30.055 | 5123 |
| 1730237160 | 30.89 | -0.48 | -1.53 | 30.935 | 31.47 | 30.89 | 2954 |
| 1730150760 | 31.37 | 0.2 | 0.64 | 31.505 | 31.505 | 31.025 | 989 |
| 1729888020 | 31.17 | 0.36 | 1.15 | 30.745 | 31.515 | 30.745 | 1262 |
| 1729801560 | 30.815 | -0.18 | -0.58 | 31.335 | 31.4 | 30.705 | 1068 |
| 1729715160 | 30.995 | -0.43 | -1.37 | 31.5 | 31.5 | 30.995 | 1851 |
| 1729628760 | 31.425 | 0.3 | 0.95 | 31.04 | 31.495 | 31.04 | 2819 |
| 1729542360 | 31.13 | -0.1 | -0.30 | 31.51 | 31.815 | 31.13 | 1036 |
| 1729283160 | 31.225 | 0.13 | 0.40 | 31.145 | 31.55 | 30.865 | 1141 |
| 1729196760 | 31.1 | -0.14 | -0.43 | 31.04 | 31.255 | 30.965 | 365 |
| 1729110360 | 31.235 | 0.59 | 1.91 | 31.07 | 31.345 | 31.04 | 702 |
| 1729023960 | 30.65 | -1.03 | -3.24 | 31.175 | 31.175 | 30.65 | 1127 |
| 1728937620 | 31.675 | -0.06 | -0.19 | 31.735 | 31.735 | 31.365 | 270 |
| 1728678360 | 31.735 | 0.38 | 1.20 | 31.445 | 31.735 | 31.385 | 1404 |
| 1728591960 | 31.36 | 0.05 | 0.18 | 31.315 | 31.55 | 31.16 | 2123 |
| 1728505560 | 31.305 | 0.59 | 1.92 | 30.885 | 31.305 | 30.775 | 1030 |
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
