Premium
Capital Group Core Bond ETF (CGCB)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.038240917782 | 26.15 | 26.16 | 25.875 | 1769509 | 25.94254966 | SP |
| 4 | 0.2 | 0.77101002313 | 25.94 | 26.16 | 25.7 | 898121 | 25.93807699 | SP |
| 12 | -0.65 | -2.42627846211 | 26.79 | 26.79 | 25.445 | 710444 | 25.93954445 | SP |
| 26 | -0.78 | -2.89747399703 | 26.92 | 27.24 | 25.445 | 646155 | 26.25286967 | SP |
| 52 | 0.22 | 0.848765432099 | 25.92 | 27.24 | 25.21 | 487067 | 26.19168504 | SP |
| 156 | 1.24 | 4.97991967871 | 24.9 | 27.24 | 24.4152 | 367650 | 26.17807082 | SP |
| 260 | 1.24 | 4.97991967871 | 24.9 | 27.24 | 24.4152 | 367650 | 26.17807082 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 26.14 | 0.04 | 0.15 | 26.04 | 26.15 | 26.04 | 388585 |
| 1740180600 | 26.1 | 0.12 | 0.46 | 26.07 | 26.13 | 26 | 375844 |
| 1740094200 | 25.98 | 0.06 | 0.23 | 25.97 | 26 | 25.9597 | 622474 |
| 1740007800 | 25.92 | -0.01 | -0.04 | 25.88 | 25.9399 | 25.875 | 619022 |
| 1739921400 | 25.93 | -0.07 | -0.27 | 26.15 | 26.16 | 25.9 | 5460697 |
| 1739575800 | 26 | 0.08 | 0.31 | 26.01 | 26.05 | 25.99 | 1015274 |
| 1739489400 | 25.92 | 0.18 | 0.70 | 25.86 | 25.94 | 25.85 | 718570 |
| 1739403000 | 25.74 | -0.15 | -0.58 | 25.74 | 25.79 | 25.7 | 569828 |
| 1739316600 | 25.89 | -0.06 | -0.23 | 25.91 | 25.91 | 25.8601 | 431112 |
| 1739230200 | 25.95 | -0.01 | -0.04 | 25.97 | 26 | 25.93 | 1874672 |
| 1738971000 | 25.96 | -0.06 | -0.23 | 25.94 | 25.96 | 25.905 | 408738 |
| 1738884600 | 26.02 | -0.02 | -0.08 | 26.06 | 26.06 | 25.9809 | 459424 |
| 1738798200 | 26.04 | 0.13 | 0.50 | 26.02 | 26.07 | 25.98 | 794471 |
| 1738711800 | 25.91 | 0.05 | 0.19 | 25.81 | 25.92 | 25.78 | 489803 |
| 1738625400 | 25.86 | 0.01 | 0.04 | 26.01 | 26.01 | 25.8116 | 706300 |
| 1738366200 | 25.85 | -0.11 | -0.42 | 25.88 | 25.9099 | 25.805 | 392716 |
| 1738279800 | 25.96 | 0.03 | 0.12 | 25.97 | 25.985 | 25.93 | 594831 |
| 1738193400 | 25.93 | -0.01 | -0.04 | 25.95 | 25.99 | 25.85 | 565144 |
| 1738107000 | 25.94 | 0.01 | 0.04 | 25.89 | 25.94 | 25.86 | 494343 |
| 1738020600 | 25.93 | 0.13 | 0.50 | 25.94 | 25.94 | 25.87 | 471035 |
| 1737761400 | 25.8 | 0 | 0.00 | 25.77 | 25.805 | 25.7242 | 608120 |
| 1737675000 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1737588600 | 25.8 | -0.06 | -0.23 | 25.9 | 25.9 | 25.7701 | 522541 |
| 1737502200 | 25.86 | 0.08 | 0.31 | 25.84 | 25.86 | 25.805 | 472995 |
| 1737156600 | 25.78 | 0.04 | 0.16 | 25.79 | 25.84 | 25.735 | 504324 |
| 1737070200 | 25.74 | 0.02 | 0.08 | 25.69 | 25.81 | 25.655 | 1211999 |
| 1736983800 | 25.72 | 0.22 | 0.86 | 25.76 | 25.76 | 25.62 | 477046 |
| 1736897400 | 25.5 | 0.05 | 0.20 | 25.54 | 25.54 | 25.45 | 456913 |
| 1736811000 | 25.45 | -0.07 | -0.27 | 25.54 | 25.54 | 25.445 | 385862 |
| 1736551800 | 25.52 | -0.09 | -0.35 | 25.57 | 25.67 | 25.49 | 601629 |
| 1736379000 | 25.61 | -0.03 | -0.12 | 25.62 | 25.67 | 25.58 | 406451 |
| 1736292600 | 25.64 | -0.26 | -1.00 | 25.71 | 25.75 | 25.595 | 401908 |
| 1736206200 | 25.9 | 0.14 | 0.54 | 25.91 | 25.91 | 25.69 | 474797 |
| 1735947000 | 25.76 | -0.02 | -0.08 | 25.79 | 25.81 | 25.74 | 441357 |
| 1735860600 | 25.78 | -0.01 | -0.04 | 25.8 | 25.8492 | 25.74 | 790761 |
| 1735687800 | 25.79 | -0.01 | -0.04 | 25.85 | 25.85 | 25.755 | 1753254 |
| 1735601400 | 25.8 | 0.09 | 0.35 | 25.78 | 25.815 | 25.775 | 688333 |
| 1735342200 | 25.71 | -0.04 | -0.16 | 25.72 | 25.7498 | 25.6805 | 574107 |
| 1735255800 | 25.75 | 0.04 | 0.16 | 25.65 | 25.75 | 25.6401 | 354796 |
| 1735077840 | 25.71 | -0.11 | -0.43 | 25.67 | 25.71 | 25.64 | 346007 |
| 1734996600 | 25.82 | -0.09 | -0.35 | 25.89 | 25.89 | 25.795795 | 629578 |
| 1734737400 | 25.91 | 0.07 | 0.27 | 25.92 | 25.97 | 25.87 | 531028 |
| 1734651000 | 25.84 | -0.05 | -0.19 | 25.87 | 25.87 | 25.79 | 1027032 |
| 1734564600 | 25.89 | -0.21 | -0.80 | 26.1 | 26.13 | 25.85 | 508909 |
| 1734478200 | 26.1 | -0.01 | -0.04 | 26.09 | 26.13 | 26.08 | 492677 |
| 1734391800 | 26.11 | 0.03 | 0.12 | 26.12 | 26.12 | 26.0645 | 375684 |
| 1734132600 | 26.08 | -0.11 | -0.42 | 26.14 | 26.14 | 26.055 | 244589 |
| 1734046200 | 26.19 | -0.11 | -0.42 | 26.24 | 26.25 | 26.18 | 675879 |
| 1733959800 | 26.3 | -0.08 | -0.30 | 26.42 | 26.42 | 26.2732 | 780693 |
| 1733873400 | 26.38 | 0.01 | 0.04 | 26.33 | 26.38 | 26.307 | 291792 |
| 1733787000 | 26.37 | -0.07 | -0.26 | 26.43 | 26.46 | 26.3697 | 497908 |
| 1733527800 | 26.44 | 0.06 | 0.23 | 26.46 | 26.47 | 26.4 | 753920 |
| 1733441400 | 26.38 | 0.01 | 0.04 | 26.36 | 26.39 | 26.31 | 522317 |
| 1733355000 | 26.37 | 0.09 | 0.34 | 26.25 | 26.3856 | 26.21 | 626859 |
| 1733268600 | 26.28 | -0.09 | -0.34 | 26.4 | 26.4 | 26.2638 | 320545 |
| 1733182200 | 26.37 | 0.04 | 0.15 | 26.79 | 26.79 | 26.2214 | 1547049 |
| 1732917840 | 26.33 | 0.01 | 0.04 | 26.31 | 26.35 | 26.285 | 160309 |
| 1732750200 | 26.32 | 0.1 | 0.38 | 26.31 | 26.36 | 26.255 | 400038 |
| 1732663800 | 26.22 | -0.05 | -0.19 | 26.22 | 26.235 | 26.165709 | 1048964 |
| 1732577400 | 26.27 | 0.23 | 0.90 | 26.23 | 26.285 | 26.1918 | 673842 |
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
