Premium
Capital Group Conservative Equity ETF (CGCV)
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 | 0.51 | 1.91657271702 | 26.61 | 27.12 | 26.21 | 153196 | 26.79104888 | SP |
| 4 | 0.8 | 3.03951367781 | 26.32 | 27.12 | 26.21 | 119176 | 26.71884785 | SP |
| 12 | -0.3 | -1.09409190372 | 27.42 | 28.235 | 26.21 | 91517 | 27.13788795 | SP |
| 26 | 1.51 | 5.89613432253 | 25.61 | 28.235 | 24.83 | 60853 | 26.99696005 | SP |
| 52 | 2.18 | 8.74097834804 | 24.94 | 28.235 | 24.83 | 64298 | 26.72584527 | SP |
| 156 | 2.18 | 8.74097834804 | 24.94 | 28.235 | 24.83 | 64298 | 26.72584527 | SP |
| 260 | 2.18 | 8.74097834804 | 24.94 | 28.235 | 24.83 | 64298 | 26.72584527 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 27.12 | 0.16 | 0.57 | 27.1 | 27.1731 | 27.08 | 103547 |
| 1737070200 | 26.965 | 0.1 | 0.37 | 26.9 | 27 | 26.8252 | 447489 |
| 1736983800 | 26.865 | 0.29 | 1.11 | 26.89 | 26.915 | 26.77 | 77886 |
| 1736897400 | 26.57 | 0.15 | 0.57 | 26.5 | 26.58 | 26.39 | 97933 |
| 1736811000 | 26.42 | 0.13 | 0.49 | 26.21 | 26.42 | 26.21 | 73332 |
| 1736551800 | 26.29 | -0.34 | -1.28 | 26.61 | 26.61 | 26.25 | 69341 |
| 1736379000 | 26.63 | 0.07 | 0.26 | 26.6 | 26.63 | 26.44 | 82428 |
| 1736292600 | 26.56 | -0.1 | -0.38 | 26.77 | 26.77 | 26.5265 | 94357 |
| 1736206200 | 26.66 | -0.05 | -0.17 | 26.84 | 26.86 | 26.59 | 130178 |
| 1735947000 | 26.705 | 0.21 | 0.79 | 26.67 | 26.735 | 26.55 | 61990 |
| 1735860600 | 26.495 | -0.05 | -0.17 | 26.71 | 26.725 | 26.365 | 134597 |
| 1735687800 | 26.54 | 0 | 0.00 | 26.63 | 26.65 | 26.45 | 94920 |
| 1735601400 | 26.54 | -0.27 | -1.01 | 26.61 | 26.61 | 26.375 | 91776 |
| 1735342200 | 26.81 | -0.17 | -0.63 | 26.84 | 26.91 | 26.685 | 71377 |
| 1735255800 | 26.98 | -0.06 | -0.20 | 26.87 | 27.0224 | 26.85 | 79884 |
| 1735077840 | 27.035 | 0.23 | 0.88 | 26.86 | 27.035 | 26.82 | 32373 |
| 1734996600 | 26.8 | 0.1 | 0.37 | 26.62 | 26.87 | 26.5423 | 87207 |
| 1734737400 | 26.7 | 0.3 | 1.14 | 26.32 | 26.91 | 26.32 | 298919 |
| 1734651000 | 26.4 | -0.02 | -0.08 | 26.64 | 26.64 | 26.39 | 74037 |
| 1734564600 | 26.42 | -0.72 | -2.63 | 27.15 | 27.15 | 26.42 | 50532 |
| 1734478200 | 27.135 | -0.1 | -0.35 | 27.19 | 27.38 | 27.06 | 63526 |
| 1734391800 | 27.23 | -0.02 | -0.07 | 27.28 | 27.36 | 27.23 | 91451 |
| 1734132600 | 27.2501 | 0.12 | 0.44 | 27.24 | 27.28 | 27.1989 | 16623 |
| 1734046200 | 27.1296 | -0.1 | -0.37 | 27.27 | 27.27 | 27.1296 | 28450 |
| 1733959800 | 27.23 | -0.06 | -0.22 | 27.4 | 27.4 | 27.23 | 117653 |
| 1733873400 | 27.29 | -0.09 | -0.33 | 27.4 | 27.4 | 27.23 | 59255 |
| 1733787000 | 27.38 | -0.17 | -0.60 | 27.57 | 27.57 | 27.38 | 153912 |
| 1733527800 | 27.545 | -0.02 | -0.05 | 27.64 | 27.64 | 27.4901 | 47791 |
| 1733441400 | 27.56 | -0.12 | -0.43 | 27.7 | 27.9 | 27.558 | 38896 |
| 1733355000 | 27.68 | -0.02 | -0.07 | 27.76 | 27.9 | 27.61 | 83412 |
| 1733268600 | 27.7 | -0.07 | -0.25 | 27.75 | 27.82 | 27.69 | 106860 |
| 1733182200 | 27.77 | -0.13 | -0.47 | 27.9 | 28.1699 | 27.7 | 115289 |
| 1732917840 | 27.9 | 0.12 | 0.43 | 27.81 | 28.22 | 27.81 | 24567 |
| 1732750200 | 27.78 | -0.03 | -0.09 | 27.81 | 27.89 | 27.7599 | 63445 |
| 1732663800 | 27.805 | 0.09 | 0.33 | 27.74 | 27.865 | 27.6525 | 115099 |
| 1732577400 | 27.7126 | 0.1 | 0.37 | 27.84 | 27.84 | 27.64 | 48709 |
| 1732318200 | 27.61 | 0.12 | 0.44 | 27.55 | 27.89 | 27.45 | 57534 |
| 1732231800 | 27.4898 | 0.3 | 1.10 | 27.31 | 27.535 | 27.1961 | 698998 |
| 1732145400 | 27.19 | 0.07 | 0.26 | 27.16 | 27.49 | 26.9701 | 63767 |
| 1732059000 | 27.12 | -0.08 | -0.29 | 27.61 | 27.61 | 26.9916 | 32129 |
| 1731972600 | 27.2 | 0.12 | 0.44 | 27.12 | 27.2383 | 27.0502 | 24813 |
| 1731713400 | 27.08 | -0.22 | -0.80 | 27.21 | 27.21 | 27.03 | 45187 |
| 1731627000 | 27.2974 | -0.21 | -0.77 | 27.54 | 27.54 | 27.2974 | 34940 |
| 1731540600 | 27.51 | -0.02 | -0.07 | 27.57 | 27.87 | 27.4563 | 41422 |
| 1731454200 | 27.53 | -0.17 | -0.61 | 27.77 | 27.77 | 27.47 | 347616 |
| 1731367800 | 27.7 | -0.06 | -0.22 | 27.73 | 28.235 | 27.675 | 26568 |
| 1731108600 | 27.76 | 0.15 | 0.54 | 27.69 | 28.08 | 27.6413 | 44584 |
| 1731022200 | 27.61 | 0.07 | 0.25 | 27.63 | 27.96 | 27.5699 | 32667 |
| 1730935800 | 27.54 | 0.54 | 2.00 | 27.59 | 27.59 | 27.3514 | 57066 |
| 1730849400 | 27 | 0.22 | 0.82 | 26.82 | 27.18 | 26.81 | 18056 |
| 1730763000 | 26.78 | -0.13 | -0.46 | 26.9 | 26.9088 | 26.75 | 14426 |
| 1730500200 | 26.905 | -0.04 | -0.13 | 27 | 27.152 | 26.905 | 54116 |
| 1730413800 | 26.94 | -0.24 | -0.88 | 27.05 | 27.32 | 26.94 | 58961 |
| 1730327400 | 27.18 | -0.01 | -0.04 | 27.11 | 27.2798 | 27.11 | 45698 |
| 1730241000 | 27.19 | -0.09 | -0.33 | 27.23 | 27.48 | 27.15 | 8280 |
| 1730154600 | 27.28 | 0.08 | 0.29 | 27.29 | 27.3 | 27.26 | 65974 |
| 1729895400 | 27.2 | -0.09 | -0.33 | 27.42 | 27.42 | 27.1601 | 26655 |
| 1729809000 | 27.29 | -0.11 | -0.38 | 27.38 | 27.38 | 27.2596 | 64278 |
| 1729722600 | 27.395 | -0.09 | -0.31 | 27.45 | 27.47 | 27.28 | 11449 |
| 1729636200 | 27.48 | -0.02 | -0.07 | 27.4 | 27.4999 | 27.34 | 17810 |
| 1729549800 | 27.5 | -0.17 | -0.61 | 27.65 | 27.65 | 27.442 | 107912 |
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
