Premium
American Century Large Cap Equity ETF (ACLC)
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 | 1.14 | 1.37382501808 | 82.98 | 84.27 | 81.78 | 6858 | 83.3044515 | SP |
| 4 | 0.26 | 0.310040543763 | 83.86 | 84.5933 | 81.21 | 21378 | 83.18011665 | SP |
| 12 | 7.36 | 9.58832725378 | 76.76 | 85.6317 | 76.76 | 16090 | 82.31522109 | SP |
| 26 | 5.38 | 6.83261366523 | 78.74 | 85.6317 | 71.4115 | 17290 | 79.59682258 | SP |
| 52 | 11.56 | 15.9316427784 | 72.56 | 85.6317 | 71.4115 | 13914 | 78.27266579 | SP |
| 156 | 10.955 | 14.9730062188 | 73.165 | 85.6317 | 57.32 | 15804 | 73.33459763 | SP |
| 260 | 10.955 | 14.9730062188 | 73.165 | 85.6317 | 57.32 | 15804 | 73.33459763 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 84.12 | 0.07 | 0.09 | 83.95 | 84.58 | 83.525 | 4566 |
| 1782945000 | 84.0458 | -0.06 | -0.07 | 83.8 | 84.27 | 83.8 | 10145 |
| 1782858600 | 84.1067 | 0.77 | 0.92 | 83.13 | 84.115 | 83.13 | 6036 |
| 1782772200 | 83.3368 | 0.89 | 1.08 | 82.36 | 83.3368 | 82.36 | 4312 |
| 1782513000 | 82.4464 | 0.06 | 0.07 | 81.78 | 82.66 | 81.78 | 2904 |
| 1782426600 | 82.3855 | 0.11 | 0.14 | 82.98 | 82.98 | 82.33 | 10894 |
| 1782340200 | 82.2737 | -0.1 | -0.12 | 82.21 | 82.98 | 82.21 | 3644 |
| 1782253800 | 82.3764 | -1.18 | -1.41 | 82.9 | 82.91 | 82.29 | 14018 |
| 1782167400 | 83.5535 | -0.42 | -0.50 | 83.74 | 84.13 | 83.53 | 194587 |
| 1781821800 | 83.9761 | 0.88 | 1.05 | 84.06 | 84.06 | 83.78 | 5410 |
| 1781735400 | 83.1011 | -0.98 | -1.17 | 83.92 | 84.34 | 83.1011 | 5734 |
| 1781649000 | 84.0839 | -0.28 | -0.33 | 84.45 | 84.5739 | 84.0839 | 5452 |
| 1781562600 | 84.3659 | 1.44 | 1.74 | 83.66 | 84.5933 | 83.66 | 2766 |
| 1781303400 | 82.924 | 0.27 | 0.33 | 82.84 | 83.1501 | 82.37 | 1937 |
| 1781217000 | 82.6541 | 1.2 | 1.47 | 81.83 | 82.6541 | 81.21 | 41471 |
| 1781130600 | 81.4571 | -1.39 | -1.68 | 82.89 | 82.89 | 81.41 | 12656 |
| 1781044200 | 82.85 | -0.47 | -0.57 | 83.63 | 83.63 | 81.29 | 3316 |
| 1780957800 | 83.3248 | 0.76 | 0.93 | 83.54 | 83.8 | 83.32 | 12241 |
| 1780698600 | 82.56 | -1.87 | -2.21 | 83.66 | 84.0301 | 82.56 | 62454 |
| 1780612200 | 84.43 | -0.65 | -0.77 | 83.86 | 84.54 | 83.86 | 6208 |
| 1780525800 | 85.0846 | -0.55 | -0.64 | 85.07 | 85.15 | 84.9 | 14759 |
| 1780439400 | 85.6317 | 0.67 | 0.79 | 84.68 | 85.6317 | 84.68 | 5476 |
| 1780353000 | 84.9622 | -0.02 | -0.02 | 84.82 | 85.05 | 84.52 | 4327 |
| 1780093800 | 84.98 | 0.8 | 0.95 | 84.3 | 85.07 | 84.3 | 6992 |
| 1780007400 | 84.1821 | 0.19 | 0.23 | 83.82 | 84.25 | 83.665 | 27989 |
| 1779921000 | 83.9898 | -0.12 | -0.15 | 84.03 | 84.04 | 83.79 | 4228 |
| 1779834600 | 84.114 | 0.39 | 0.47 | 83.53 | 84.1872 | 83.53 | 4898 |
| 1779489000 | 83.72 | 0.5 | 0.60 | 83.06 | 83.965 | 83.06 | 8720 |
| 1779402600 | 83.22 | 0.27 | 0.32 | 82.55 | 83.3001 | 82.55 | 22376 |
| 1779316200 | 82.9535 | 0.85 | 1.03 | 82.18 | 82.9535 | 82.18 | 2803 |
| 1779229800 | 82.1054 | -0.54 | -0.65 | 81.72 | 82.49 | 81.72 | 13302 |
| 1779143400 | 82.6414 | -0.17 | -0.21 | 83.33 | 83.33 | 82.24 | 8663 |
| 1778884200 | 82.815 | -0.83 | -0.99 | 82.39 | 83.04 | 82.39 | 10181 |
| 1778797800 | 83.6425 | 0.82 | 0.99 | 82.67 | 83.76 | 82.67 | 4090 |
| 1778711400 | 82.8196 | 0.35 | 0.42 | 82.32 | 82.93 | 82.2901 | 19394 |
| 1778625000 | 82.4713 | -0.3 | -0.36 | 81.8 | 82.4713 | 81.8 | 11195 |
| 1778538600 | 82.7718 | 0.12 | 0.15 | 82.17 | 82.85 | 82.17 | 5170 |
| 1778279400 | 82.6504 | 0.34 | 0.41 | 82.2 | 82.73 | 82.2 | 3900 |
| 1778193000 | 82.3135 | -0.51 | -0.62 | 82.66 | 82.8 | 82.28 | 22907 |
| 1778106600 | 82.8254 | 1.05 | 1.29 | 81.66 | 82.8254 | 81.66 | 857 |
| 1778020200 | 81.7733 | 0.6 | 0.74 | 81.23 | 81.8901 | 81.23 | 4386 |
| 1777933800 | 81.175 | -0.53 | -0.65 | 81.42 | 81.67 | 81.1609 | 1956 |
| 1777674600 | 81.7087 | -0.03 | -0.04 | 81.58 | 82.17 | 81.58 | 8735 |
| 1777588200 | 81.7397 | 0.9 | 1.11 | 80.68 | 81.7397 | 80.68 | 15648 |
| 1777501800 | 80.84 | -0.16 | -0.19 | 80.93 | 80.97 | 80.65 | 94637 |
| 1777415400 | 80.9974 | -0.32 | -0.40 | 81.05 | 81.05 | 80.78 | 3891 |
| 1777329000 | 81.3222 | 0.1 | 0.13 | 80.85 | 81.3222 | 80.85 | 1111 |
| 1777069800 | 81.22 | 0.57 | 0.71 | 80.5 | 81.22 | 80.5 | 2949 |
| 1776983400 | 80.6499 | -0.38 | -0.47 | 80.54 | 81.07 | 80.03 | 23085 |
| 1776897000 | 81.0287 | 0.76 | 0.95 | 80.38 | 81.04 | 80.38 | 10215 |
| 1776810600 | 80.27 | -0.47 | -0.59 | 80.91 | 81.1145 | 80.27 | 3812 |
| 1776724200 | 80.7444 | -0.18 | -0.23 | 80.81 | 80.83 | 80.62 | 81944 |
| 1776465000 | 80.9266 | 1.06 | 1.33 | 80.09 | 81.13 | 80.09 | 9591 |
| 1776378600 | 79.8658 | 0.06 | 0.08 | 79.665 | 80.0572 | 79.49 | 30186 |
| 1776292200 | 79.8031 | 0.79 | 1.00 | 78.85 | 79.8031 | 78.85 | 8454 |
| 1776205800 | 79.0167 | 0.9 | 1.15 | 77.97 | 79.0167 | 77.97 | 6203 |
| 1776119400 | 78.1147 | 0.82 | 1.07 | 77.44 | 78.1147 | 77.17 | 6987 |
| 1775860200 | 77.29 | -0.13 | -0.17 | 77.19 | 77.59 | 77.19 | 5405 |
| 1775773800 | 77.4201 | 0.51 | 0.66 | 76.76 | 77.47 | 76.76 | 5608 |
| 1775687400 | 76.9146 | 2.01 | 2.69 | 76.74 | 77.24 | 76.74 | 10934 |
| 1775601000 | 74.9 | 0.07 | 0.09 | 74.38 | 74.9 | 74.17 | 8738 |
| 1775514600 | 74.83 | 0.42 | 0.57 | 74.46 | 74.83 | 74.46 | 7930 |
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.
