Premium
VanEck UCITS ETFs plc (G2X)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1734730020 | 37.13 | 0.58 | 1.57 | 36.95 | 37.53 | 36.369999 | 8899 |
| 1734643620 | 36.555 | -1.2 | -3.18 | 37.005 | 37.54 | 36.485 | 11298 |
| 1734557220 | 37.755 | -0.73 | -1.90 | 38 | 38.455 | 37.57 | 2469 |
| 1734470820 | 38.485 | 0.2 | 0.51 | 38.534999 | 38.565 | 37.84 | 7731 |
| 1734384420 | 38.29 | -0.68 | -1.74 | 38.955 | 39.159999 | 38.29 | 18142 |
| 1734125220 | 38.97 | -1.42 | -3.50 | 40.409999 | 40.409999 | 38.705 | 4801 |
| 1734038820 | 40.385 | -0.76 | -1.84 | 41.6 | 41.6 | 40.19 | 2260 |
| 1733952420 | 41.14 | 1.28 | 3.20 | 39.53 | 41.49 | 39.53 | 5422 |
| 1733866020 | 39.865 | 0.11 | 0.28 | 40.22 | 40.51 | 39.729999 | 2081 |
| 1733779620 | 39.755 | 1.15 | 2.98 | 38.615 | 40.74 | 38.615 | 7160 |
| 1733520420 | 38.604999 | -0.49 | -1.25 | 39.705 | 39.705 | 38.604999 | 8220 |
| 1733434020 | 39.095 | -0.87 | -2.18 | 39.455 | 39.895 | 39.095 | 4295 |
| 1733347620 | 39.965 | 0.36 | 0.90 | 39.65 | 40.325 | 39.53 | 2310 |
| 1733261220 | 39.61 | 0.48 | 1.21 | 39.33 | 40.275 | 38.979999 | 2238 |
| 1733174820 | 39.135 | -0.37 | -0.92 | 38.9 | 39.45 | 38.729999 | 7535 |
| 1732915620 | 39.5 | 0.56 | 1.45 | 39.985 | 39.985 | 39.5 | 2488 |
| 1732829220 | 38.935 | -0.58 | -1.46 | 39.455 | 39.61 | 38.935 | 1650 |
| 1732742820 | 39.51 | -0.2 | -0.50 | 39.775 | 40.525 | 39.135 | 5301 |
| 1732656420 | 39.71 | 0.31 | 0.80 | 38.815 | 39.755 | 38.815 | 3432 |
| 1732570020 | 39.395 | -1.64 | -4.00 | 39.924999 | 40.244999 | 38.75 | 22289 |
| 1732310820 | 41.034999 | 0.59 | 1.46 | 40.53 | 41.494999 | 40.455 | 14029 |
| 1732224420 | 40.445 | 1.05 | 2.67 | 39.555 | 40.445 | 39.555 | 10459 |
| 1732138020 | 39.395 | -0.24 | -0.59 | 39.715 | 39.994999 | 39.354999 | 8233 |
| 1732051620 | 39.63 | 0.81 | 2.07 | 39.315 | 39.854999 | 39.185 | 19074 |
| 1731965220 | 38.825 | 1.47 | 3.94 | 37.865 | 39.299999 | 37.335 | 25121 |
| 1731705960 | 37.354999 | -0.56 | -1.46 | 37.71 | 38.085 | 37.104999 | 10374 |
| 1731619560 | 37.909999 | 0.21 | 0.57 | 37.72 | 37.975 | 36.6 | 12289 |
| 1731533160 | 37.695 | -0.1 | -0.28 | 38.005 | 38.435 | 37.6 | 8192 |
| 1731446820 | 37.799999 | 0.86 | 2.33 | 36.82 | 38.174999 | 36.82 | 15927 |
| 1731360420 | 36.94 | -3.47 | -8.59 | 40.29 | 40.485 | 36.51 | 24449 |
| 1731101220 | 40.409999 | -0.37 | -0.91 | 40.6 | 40.854999 | 40.04 | 5493 |
| 1731014760 | 40.78 | 1.08 | 2.71 | 40.44 | 40.875 | 39.775 | 10942 |
| 1730928360 | 39.705 | -0.73 | -1.79 | 41.25 | 41.69 | 39.005 | 13612 |
| 1730841960 | 40.43 | -0.41 | -1.00 | 40.945 | 41.5 | 40.35 | 4843 |
| 1730755560 | 40.84 | -0.04 | -0.09 | 41.125 | 41.235 | 40.5 | 6931 |
| 1730496360 | 40.875 | -0.64 | -1.53 | 41.44 | 41.85 | 40.865 | 6817 |
| 1730409960 | 41.51 | -0.74 | -1.75 | 42.135 | 42.534999 | 40.82 | 10310 |
| 1730323560 | 42.25 | -0.65 | -1.52 | 43.37 | 43.595 | 42.11 | 23908 |
| 1730237160 | 42.9 | 0.2 | 0.48 | 42.924999 | 43.25 | 42.65 | 5535 |
| 1730150760 | 42.695 | -0.44 | -1.01 | 43 | 43 | 42.29 | 10012 |
| 1729888020 | 43.13 | -0.09 | -0.20 | 43.12 | 43.26 | 42.475 | 6422 |
| 1729801560 | 43.215 | -1.46 | -3.27 | 44.925 | 45.15 | 42.615 | 10674 |
| 1729715160 | 44.675 | -0.65 | -1.43 | 45.495 | 45.66 | 44.12 | 17857 |
| 1729628760 | 45.325 | 1.13 | 2.55 | 44.375 | 45.61 | 44.375 | 16548 |
| 1729542360 | 44.2 | 0.23 | 0.53 | 44.295 | 45.085 | 44.005 | 28151 |
| 1729283160 | 43.965 | 1.36 | 3.19 | 42.729999 | 44 | 42.395 | 48426 |
| 1729196760 | 42.604999 | 0.14 | 0.34 | 42.345 | 42.995 | 41.895 | 8335 |
| 1729110360 | 42.46 | 0.97 | 2.34 | 41.44 | 42.494999 | 41.14 | 12303 |
| 1729023960 | 41.49 | 0.77 | 1.90 | 40.365 | 41.49 | 40.36 | 3393 |
| 1728937620 | 40.715 | -0.2 | -0.49 | 41.049999 | 41.229999 | 40.369999 | 4522 |
| 1728678360 | 40.915 | 0.65 | 1.61 | 40.549999 | 41.174999 | 40.275 | 5410 |
| 1728591960 | 40.265 | 1.26 | 3.23 | 39.43 | 40.265 | 39.43 | 4574 |
| 1728505560 | 39.005 | -0.01 | -0.01 | 39.07 | 39.375 | 38.805 | 16450 |
| 1728419160 | 39.01 | -0.39 | -0.99 | 39.53 | 39.549999 | 38.83 | 2645 |
| 1728332760 | 39.4 | -0.72 | -1.78 | 40.095 | 40.15 | 39.38 | 4289 |
| 1728073560 | 40.115 | 0.2 | 0.49 | 40.385 | 40.534999 | 39.805 | 9927 |
| 1727987220 | 39.92 | -0.46 | -1.14 | 40.575 | 40.575 | 39.765 | 1536 |
| 1727900820 | 40.38 | -0.29 | -0.71 | 40.19 | 40.955 | 40.19 | 5231 |
| 1727814420 | 40.67 | 0.98 | 2.47 | 39.619999 | 40.935 | 39.619999 | 5429 |
| 1727728020 | 39.69 | -0.76 | -1.87 | 40.49 | 40.49 | 39.385 | 10707 |
| 1727468760 | 40.445 | -0.84 | -2.03 | 41.385 | 41.39 | 40.18 | 4489 |
| 1727382360 | 41.284999 | -0.06 | -0.15 | 41.52 | 41.994999 | 41.26 | 20400 |
| 1727295960 | 41.345 | 0.09 | 0.23 | 40.97 | 41.35 | 40.659999 | 7129 |
| 1727209560 | 41.25 | 0.59 | 1.44 | 40.51 | 41.25 | 40.17 | 7310 |
| 1727123160 | 40.665 | 0.45 | 1.11 | 40.255 | 41.1 | 40.045 | 10434 |
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
