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 | -2.4029 | -2.86537085619 | 83.86 | 84.54 | 81.29 | 19375 | 82.64231447 | SP |
| 4 | -1.2129 | -1.46715858232 | 82.67 | 85.6317 | 81.29 | 12404 | 83.30718586 | SP |
| 12 | 6.5571 | 8.75447263017 | 74.9 | 85.6317 | 71.4115 | 14450 | 79.82871385 | SP |
| 26 | 2.4771 | 3.13636363636 | 78.98 | 85.6317 | 71.4115 | 15737 | 78.93471835 | SP |
| 52 | 10.5571 | 14.8901269394 | 70.9 | 85.6317 | 69.59 | 14470 | 76.88334307 | SP |
| 156 | 8.2921 | 11.3334244516 | 73.165 | 85.6317 | 57.32 | 15568 | 72.80120405 | SP |
| 260 | 8.2921 | 11.3334244516 | 73.165 | 85.6317 | 57.32 | 15568 | 72.80120405 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775169000 | 74.4069 | -0 | -0.00 | 73.29 | 74.4069 | 73.29 | 55427 |
| 1775082600 | 74.4106 | 0.69 | 0.94 | 73.77 | 74.76 | 73.77 | 7195 |
| 1774996200 | 73.72 | 2.06 | 2.88 | 72.46 | 73.78 | 72.365 | 11030 |
| 1774909800 | 71.6579 | -0.32 | -0.44 | 72.49 | 72.49 | 71.4115 | 7783 |
| 1774650600 | 71.9782 | -1.34 | -1.83 | 72.88 | 72.88 | 71.9782 | 23193 |
| 1774564200 | 73.32 | -1.26 | -1.69 | 74.02 | 74.3799 | 73.32 | 22873 |
| 1774477800 | 74.5809 | 0.21 | 0.28 | 75.44 | 75.44 | 74.51 | 6055 |
| 1774391400 | 74.37 | -0.22 | -0.29 | 74.06 | 74.66 | 74.06 | 10665 |
| 1774305000 | 74.59 | 0.82 | 1.11 | 74.83 | 75.12 | 74.59 | 7990 |
| 1774045800 | 73.7731 | -1.07 | -1.43 | 74.71 | 74.71 | 73.74 | 11342 |
| 1773959400 | 74.84 | -0.18 | -0.24 | 74.9 | 74.9 | 74.485 | 22877 |
| 1773873000 | 75.02 | -1.07 | -1.41 | 75.68 | 75.72 | 75.02 | 38124 |
| 1773786600 | 76.09 | 0.24 | 0.32 | 76.11 | 76.34 | 76.03 | 4632 |
| 1773700200 | 75.85 | 0.81 | 1.08 | 75.81 | 76.05 | 75.72 | 6873 |
| 1773441000 | 75.039 | -0.53 | -0.70 | 76.36 | 76.36 | 74.94 | 6210 |
| 1773354600 | 75.57 | -1.26 | -1.64 | 76.17 | 76.17 | 75.57 | 17445 |
| 1773268200 | 76.83 | -0.14 | -0.18 | 77.1 | 77.1 | 76.65 | 13751 |
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.
