Premium
Abacus FCF International Leaders ETF (ABLG)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -0.693756194252 | 30.27 | 30.3899 | 29.56 | 9193 | 30.09449021 | SP |
| 4 | 1.56 | 5.47368421053 | 28.5 | 30.3899 | 28.31 | 17460 | 29.1152802 | SP |
| 12 | 0.07 | 0.233411137046 | 29.99 | 30.3899 | 27.5 | 18575 | 29.14233143 | SP |
| 26 | 0.07 | 0.233411137046 | 29.99 | 30.3899 | 27.5 | 18575 | 29.14233143 | SP |
| 52 | 0.07 | 0.233411137046 | 29.99 | 30.3899 | 27.5 | 18575 | 29.14233143 | SP |
| 156 | 0.07 | 0.233411137046 | 29.99 | 30.3899 | 27.5 | 18575 | 29.14233143 | SP |
| 260 | 0.07 | 0.233411137046 | 29.99 | 30.3899 | 27.5 | 18575 | 29.14233143 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 30.06 | -0.26 | -0.86 | 30.39 | 30.4 | 30.06 | 24149 |
| 1738884600 | 30.3194 | -0.05 | -0.17 | 30.37 | 30.37 | 30.26 | 3022 |
| 1738798200 | 30.37 | 0.23 | 0.76 | 30.1407 | 30.3899 | 30.1407 | 3899 |
| 1738711800 | 30.1407 | 0.43 | 1.45 | 29.96 | 30.18 | 29.96 | 26150 |
| 1738625400 | 29.71 | -0.31 | -1.04 | 29.56 | 29.83 | 29.56 | 6490 |
| 1738366200 | 30.0216 | -0.24 | -0.81 | 30.27 | 30.28 | 30.02 | 6406 |
| 1738279800 | 30.2664 | 0.3 | 1.02 | 30 | 30.35 | 30 | 4814 |
| 1738193400 | 29.962 | 0.13 | 0.44 | 29.91 | 29.99 | 29.91 | 6372 |
| 1738107000 | 29.83 | 0.02 | 0.06 | 29.83 | 29.8494 | 29.6701 | 5176 |
| 1738020600 | 29.813 | -0.03 | -0.09 | 29.7 | 29.813 | 29.68 | 10821 |
| 1737761400 | 29.84 | 0.4 | 1.36 | 29.83 | 29.84 | 29.69 | 9221 |
| 1737675000 | 29.4396 | 0 | 0.00 | 29.4396 | 29.4396 | 29.4396 | 0 |
| 1737588600 | 29.4396 | -0.06 | -0.20 | 29.49 | 29.54 | 29.4396 | 3143 |
| 1737502200 | 29.5 | 0.49 | 1.70 | 29.17 | 29.5 | 29.17 | 30307 |
| 1737156600 | 29.0055 | 0.1 | 0.36 | 28.9015 | 29.04 | 28.9015 | 4163 |
| 1737070200 | 28.9015 | 0.06 | 0.19 | 28.84 | 28.94 | 28.83 | 74863 |
| 1736983800 | 28.8457 | 0.23 | 0.79 | 28.62 | 28.86 | 28.62 | 1809 |
| 1736897400 | 28.62 | 0.14 | 0.47 | 28.42 | 28.655 | 28.42 | 18167 |
| 1736811000 | 28.485 | -0.19 | -0.66 | 28.31 | 28.57 | 28.31 | 88505 |
| 1736551800 | 28.6743 | -0.3 | -1.04 | 28.5 | 28.9 | 28.5 | 10952 |
| 1736379000 | 28.9767 | 0.03 | 0.09 | 28.9494 | 29.02 | 28.7701 | 8162 |
| 1736292600 | 28.9494 | 0.05 | 0.18 | 29.02 | 29.1342 | 28.93 | 11449 |
| 1736206200 | 28.8983 | 0.16 | 0.55 | 28.94 | 28.96 | 28.8532 | 8096 |
| 1735947000 | 28.7408 | 0.12 | 0.40 | 28.68 | 28.7748 | 28.6032 | 7659 |
| 1735860600 | 28.6257 | -0.04 | -0.15 | 28.68 | 28.68 | 28.57 | 4906 |
| 1735687800 | 28.6689 | 0.04 | 0.13 | 28.19 | 28.87 | 28.19 | 35475 |
| 1735601400 | 28.6305 | -0.28 | -0.98 | 27.5 | 28.69 | 27.5 | 17691 |
| 1735342200 | 28.913 | -0.1 | -0.33 | 28.83 | 28.93 | 28.83 | 1630 |
| 1735255800 | 29.0086 | 0.08 | 0.27 | 28.76 | 29.0535 | 28.76 | 27849 |
| 1735077840 | 28.93 | 0.03 | 0.09 | 28.74 | 28.95 | 28.74 | 5231 |
| 1734996600 | 28.9045 | 0.01 | 0.03 | 28.88 | 28.92 | 28.6701 | 29962 |
| 1734737400 | 28.895 | 0.04 | 0.13 | 28.8567 | 28.9393 | 28.78 | 11290 |
| 1734651000 | 28.8567 | 0.01 | 0.03 | 29.02 | 29.02 | 28.79 | 11871 |
| 1734564600 | 28.847 | -0.69 | -2.33 | 29.5361 | 29.5361 | 28.847 | 6092 |
| 1734478200 | 29.5361 | -0.03 | -0.09 | 29.562 | 29.58 | 29.47 | 16348 |
| 1734391800 | 29.562 | -0.12 | -0.39 | 29.55 | 29.69 | 29.51 | 98153 |
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
