Premium
Abacus FCF International Leaders ETF (ABLG)
AMEX
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 | -0.8388 | -2.52498494883 | 33.22 | 33.5857 | 32.13 | 759 | 33.49303457 | SP |
| 4 | -0.4188 | -1.27682926829 | 32.8 | 33.5857 | 29.3 | 2277 | 32.01122379 | SP |
| 12 | 1.9812 | 6.51710526316 | 30.4 | 33.5857 | 29.3 | 1569 | 31.52085134 | SP |
| 26 | 0.3912 | 1.22288215067 | 31.99 | 33.5857 | 28.62 | 4872 | 32.2352907 | SP |
| 52 | 1.4648 | 4.73793844044 | 30.9164 | 34.95 | 28.16 | 3520 | 31.82713892 | SP |
| 156 | 2.3912 | 7.97332444148 | 29.99 | 34.95 | 24.44 | 13937 | 29.56082769 | SP |
| 260 | 2.3912 | 7.97332444148 | 29.99 | 34.95 | 24.44 | 13937 | 29.56082769 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 32.829099 | 0.56 | 1.72 | 32.2735 | 32.829099 | 32.2735 | 11 |
| 1782340200 | 32.2735 | -0.18 | -0.57 | 32.13 | 32.2735 | 32.13 | 123 |
| 1782253800 | 32.4574 | -1.13 | -3.36 | 32.799999 | 32.799999 | 32.33 | 99 |
| 1782167400 | 33.5857 | 0.25 | 0.75 | 33.22 | 33.5857 | 33.22 | 2804 |
| 1781821800 | 33.334699 | 0.57 | 1.73 | 32.7689 | 33.334699 | 32.7689 | 17 |
| 1781735400 | 32.7689 | 0.06 | 0.20 | 32.7045 | 33.369999 | 32.7045 | 15683 |
| 1781649000 | 32.7045 | -0.31 | -0.93 | 32.68 | 32.79 | 32.68 | 430 |
| 1781562600 | 33.0107 | 0.8 | 2.49 | 32.2074 | 33.159999 | 32.2074 | 466 |
| 1781303400 | 32.2074 | 1.37 | 4.43 | 30.53 | 32.31 | 29.3 | 2779 |
| 1781217000 | 30.84 | -0.01 | -0.03 | 30.85 | 31.8901 | 30.84 | 1051 |
| 1781130600 | 30.85 | -0.56 | -1.78 | 31.4087 | 31.4087 | 30.84 | 14219 |
| 1781044200 | 31.4087 | 0.04 | 0.12 | 31.3704 | 31.4087 | 30.4 | 385 |
| 1780957800 | 31.3704 | 0.19 | 0.60 | 30 | 31.4401 | 30 | 992 |
| 1780698600 | 31.1832 | -1.45 | -4.45 | 32.32 | 32.32 | 31.1832 | 1159 |
| 1780612200 | 32.636499 | -0.06 | -0.18 | 32.6965 | 32.6965 | 32.636499 | 41 |
| 1780525800 | 32.6965 | -0.16 | -0.49 | 32.54 | 32.89 | 32.54 | 1330 |
| 1780439400 | 32.8575 | 0.39 | 1.19 | 32.46 | 32.8575 | 32.46 | 42 |
| 1780353000 | 32.472 | -0.09 | -0.27 | 32.25 | 32.472 | 31.87 | 196 |
| 1780093800 | 32.5596 | -0.18 | -0.56 | 32.799999 | 32.799999 | 32.479999 | 1445 |
| 1780007400 | 32.7426 | 0.16 | 0.49 | 32.36 | 32.7426 | 32.36 | 100 |
| 1779921000 | 32.5816 | -0.12 | -0.38 | 32.61 | 32.68 | 32.479999 | 290 |
| 1779834600 | 32.7058 | 0.56 | 1.73 | 32.1507 | 32.7058 | 32.1507 | 15 |
| 1779489000 | 32.1507 | -0.12 | -0.38 | 31.7 | 32.1507 | 31.7 | 134 |
| 1779402600 | 32.2731 | 0.19 | 0.61 | 31.65 | 32.354999 | 31.65 | 159 |
| 1779316200 | 32.0783 | 0.64 | 2.04 | 31.43 | 32.0783 | 31.43 | 136 |
| 1779229800 | 31.4383 | -0.31 | -0.98 | 31.5 | 31.5599 | 31.25 | 619 |
| 1779143400 | 31.7501 | 0.03 | 0.10 | 32.54 | 32.54 | 31.7501 | 69 |
| 1778884200 | 31.7189 | -0.84 | -2.58 | 32.33 | 32.33 | 31.7189 | 38 |
| 1778797800 | 32.5581 | -0.07 | -0.20 | 32.56 | 32.59 | 32.479999 | 1029 |
| 1778711400 | 32.6235 | 0.25 | 0.77 | 32.02 | 32.6235 | 32.02 | 414 |
| 1778625000 | 32.3739 | -0.32 | -0.97 | 32.13 | 32.3739 | 31.635 | 1420 |
| 1778538600 | 32.6924 | 0.03 | 0.10 | 32.549999 | 32.6924 | 32.549999 | 191 |
| 1778279400 | 32.661099 | 0.22 | 0.69 | 32.615 | 32.661099 | 32.59 | 2511 |
| 1778193000 | 32.438 | -0.7 | -2.10 | 32.53 | 32.67 | 32.409999 | 1647 |
| 1778106600 | 33.1353 | 0.99 | 3.07 | 31.72 | 33.1353 | 31.72 | 1539 |
| 1778020200 | 32.1497 | 0.57 | 1.80 | 31.53 | 32.155 | 31.53 | 682 |
| 1777933800 | 31.5811 | -0.27 | -0.84 | 31.43 | 31.5811 | 31.43 | 332 |
| 1777674600 | 31.8501 | -0.12 | -0.37 | 31.88 | 31.92 | 31.74 | 1433 |
| 1777588200 | 31.968 | 0.71 | 2.28 | 31.2553 | 31.968 | 31.2553 | 881 |
| 1777501800 | 31.2553 | -0.1 | -0.32 | 31.14 | 31.2553 | 31.14 | 10 |
| 1777415400 | 31.3568 | -0.59 | -1.84 | 31.39 | 31.39 | 31.3568 | 12 |
| 1777329000 | 31.9443 | -0.16 | -0.49 | 31.82 | 31.9443 | 31.82 | 32 |
| 1777069800 | 32.1025 | 0.43 | 1.36 | 33 | 33 | 31.93 | 1252 |
| 1776983400 | 31.6731 | -0.21 | -0.65 | 31.73 | 31.9 | 31.67 | 597 |
| 1776897000 | 31.8806 | 0.19 | 0.60 | 31.755 | 31.8806 | 31.755 | 386 |
| 1776810600 | 31.6903 | -0.62 | -1.93 | 32.465 | 32.465 | 31.6903 | 81 |
| 1776724200 | 32.314999 | -0.07 | -0.21 | 32.11 | 32.314999 | 32.11 | 560 |
| 1776465000 | 32.3828 | 0.6 | 1.88 | 32.2 | 32.509999 | 32.2 | 265 |
| 1776378600 | 31.784 | -0.16 | -0.51 | 32.005 | 32.005 | 31.74 | 369 |
| 1776292200 | 31.948 | -0.2 | -0.62 | 32.02 | 32.02 | 31.88 | 528 |
| 1776205800 | 32.147 | 0.29 | 0.92 | 31.97 | 32.147 | 31.97 | 157 |
| 1776119400 | 31.8532 | 0.22 | 0.70 | 31.63 | 31.8532 | 31.55 | 1274 |
| 1775860200 | 31.6311 | 0 | 0.01 | 31.745 | 31.745 | 31.61 | 334 |
| 1775773800 | 31.6283 | 0.14 | 0.44 | 31.44 | 31.6283 | 31.32 | 2284 |
| 1775687400 | 31.4889 | 1.51 | 5.03 | 30.15 | 31.515 | 30.15 | 1268 |
| 1775601000 | 29.9815 | 0.01 | 0.03 | 30.02 | 30.02 | 29.65 | 1653 |
| 1775514600 | 29.9712 | 0.07 | 0.25 | 30.4 | 30.4 | 29.87 | 21454 |
| 1775169000 | 29.8964 | -0.3 | -0.99 | 29.98 | 29.98 | 29.83 | 254 |
| 1775082600 | 30.1951 | 0.69 | 2.32 | 29.865 | 30.28 | 29.865 | 555 |
| 1774996200 | 29.51 | 0.89 | 3.11 | 29.14 | 29.51 | 28.955 | 2191 |
| 1774909800 | 28.62 | -0.5 | -1.71 | 28.8685 | 29.015 | 28.62 | 1734 |
| 1774650600 | 29.1174 | -0.33 | -1.12 | 29.32 | 29.33 | 29.1174 | 733 |
| 1774564200 | 29.4465 | -0.75 | -2.48 | 29.8 | 29.89 | 29.4465 | 1614 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
