Premium
Capital Group Dividend Growers ETF (CGDG)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.16784155757 | 29.79 | 31.2579 | 27.6186 | 897910 | 28.89232501 | SP |
| 4 | -0.8 | -2.61096605744 | 30.64 | 31.475 | 27.6186 | 484871 | 30.05079131 | SP |
| 12 | -0.19 | -0.632700632701 | 30.03 | 31.7499 | 27.6186 | 369703 | 30.55246106 | SP |
| 26 | -0.79 | -2.57917074763 | 30.63 | 31.7499 | 27.6186 | 301296 | 30.38385538 | SP |
| 52 | 1.74 | 6.19217081851 | 28.1 | 31.7499 | 27.175 | 317154 | 29.68007655 | SP |
| 156 | 5.07 | 20.4683084376 | 24.77 | 31.7499 | 24.01 | 243631 | 29.24160291 | SP |
| 260 | 5.07 | 20.4683084376 | 24.77 | 31.7499 | 24.01 | 243631 | 29.24160291 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 29.15 | -0.67 | -2.25 | 29.43 | 29.43 | 28.59 | 657365 |
| 1744237800 | 29.82 | 1.8 | 6.42 | 27.89 | 31.2579 | 27.73 | 1023662 |
| 1744151400 | 28.02 | -0.47 | -1.65 | 29.05 | 29.06 | 27.72 | 490699 |
| 1744065000 | 28.49 | -0.28 | -0.97 | 28.05 | 29.13 | 27.6186 | 1455126 |
| 1743805800 | 28.77 | -1.7 | -5.58 | 29.79 | 29.79 | 28.75 | 862698 |
| 1743719400 | 30.47 | -0.63 | -2.03 | 30.65 | 30.9462 | 30.47 | 671401 |
| 1743633000 | 31.1 | 0.12 | 0.39 | 30.88 | 31.115 | 30.82 | 349992 |
| 1743546600 | 30.98 | 0.08 | 0.26 | 30.95 | 31.0513 | 30.72 | 573059 |
| 1743460200 | 30.9 | -0.05 | -0.16 | 30.57 | 30.99 | 30.57 | 213974 |
| 1743201000 | 30.95 | -0.21 | -0.67 | 31.11 | 31.15 | 30.8745 | 357977 |
| 1743114600 | 31.16 | 0.02 | 0.06 | 31.14 | 31.2461 | 31.062 | 486653 |
| 1743028200 | 31.14 | -0.15 | -0.48 | 31.25 | 31.298 | 31.06 | 222793 |
| 1742941800 | 31.29 | -0.01 | -0.03 | 31.43 | 31.451 | 31.2378 | 249997 |
| 1742855400 | 31.3 | 0.18 | 0.58 | 31.47 | 31.47 | 31.1778 | 350234 |
| 1742596200 | 31.12 | -0.16 | -0.51 | 31.09 | 31.16 | 30.91 | 284411 |
| 1742509800 | 31.28 | -0.13 | -0.41 | 31.19 | 31.32 | 31.16 | 322970 |
| 1742423400 | 31.41 | 0.21 | 0.67 | 31.26 | 31.475 | 31.18 | 248548 |
| 1742337000 | 31.2 | -0.11 | -0.35 | 31.27 | 31.27 | 31.09 | 309007 |
| 1742250600 | 31.31 | 0.37 | 1.20 | 30.97 | 31.37 | 30.97 | 238822 |
| 1741991400 | 30.94 | 0.43 | 1.41 | 30.64 | 30.94 | 30.6225 | 328024 |
| 1741905000 | 30.51 | -0.16 | -0.51 | 30.59 | 30.7 | 30.42 | 458993 |
| 1741818600 | 30.665 | -0.02 | -0.05 | 30.74 | 30.76 | 30.49 | 293216 |
| 1741732200 | 30.68 | -0.13 | -0.42 | 30.91 | 30.91 | 30.51 | 436769 |
| 1741645800 | 30.81 | -0.52 | -1.66 | 31.07 | 31.19 | 30.61 | 727473 |
| 1741390200 | 31.33 | 0.31 | 1.00 | 31.05 | 31.39 | 30.98 | 320621 |
| 1741303800 | 31.02 | -0.42 | -1.34 | 31.13 | 31.26 | 30.902 | 554680 |
| 1741217400 | 31.44 | 0.35 | 1.13 | 31.22 | 31.5299 | 31.11 | 246642 |
| 1741131000 | 31.09 | -0.17 | -0.54 | 31.16 | 31.4408 | 30.88 | 411797 |
| 1741044600 | 31.26 | 0.02 | 0.06 | 31.57 | 31.6 | 31.07 | 255574 |
| 1740785400 | 31.24 | 0.21 | 0.68 | 31.08 | 31.24 | 30.86 | 409462 |
| 1740699000 | 31.03 | -0.22 | -0.70 | 31.34 | 31.4199 | 31.01 | 298179 |
| 1740612600 | 31.25 | -0.02 | -0.06 | 31.35 | 31.4799 | 31.179 | 174535 |
| 1740526200 | 31.27 | 0.16 | 0.50 | 31.29 | 31.34 | 31.1225 | 336261 |
| 1740439800 | 31.115 | 0.01 | 0.05 | 31.27 | 31.305 | 31.09 | 258841 |
| 1740180600 | 31.1 | -0.3 | -0.96 | 31.37 | 31.37 | 31 | 242947 |
| 1740094200 | 31.4 | 0 | 0.00 | 31.37 | 31.415 | 31.225 | 206870 |
| 1740007800 | 31.4 | -0.05 | -0.16 | 31.35 | 31.4 | 31.27 | 370355 |
| 1739921400 | 31.45 | 0.06 | 0.19 | 31.45 | 31.48 | 31.385 | 210651 |
| 1739575800 | 31.39 | -0.06 | -0.19 | 31.5 | 31.7499 | 31.38 | 288316 |
| 1739489400 | 31.45 | 0.16 | 0.51 | 31.35 | 31.46 | 31.25 | 579144 |
| 1739403000 | 31.29 | 0.08 | 0.26 | 31.08 | 31.445 | 31.06 | 240166 |
| 1739316600 | 31.21 | 0.1 | 0.32 | 31.02 | 31.2799 | 30.98 | 225617 |
| 1739230200 | 31.11 | 0.17 | 0.55 | 31.06 | 31.11 | 30.95 | 179496 |
| 1738971000 | 30.94 | -0.24 | -0.77 | 31.27 | 31.27 | 30.91 | 267202 |
| 1738884600 | 31.18 | 0.14 | 0.45 | 31.19 | 31.2 | 31.045 | 382854 |
| 1738798200 | 31.04 | 0.3 | 0.98 | 30.95 | 31.09 | 30.825 | 377402 |
| 1738711800 | 30.74 | 0.22 | 0.72 | 30.58 | 30.7601 | 30.51 | 237046 |
| 1738625400 | 30.52 | -0.2 | -0.65 | 30.32 | 30.631713 | 30.2161 | 198409 |
| 1738366200 | 30.72 | -0.09 | -0.29 | 30.88 | 31.025 | 30.6655 | 215593 |
| 1738279800 | 30.81 | 0.34 | 1.12 | 30.73 | 30.9 | 30.645 | 340769 |
| 1738193400 | 30.47 | -0.03 | -0.10 | 30.5 | 30.6593 | 30.388 | 280785 |
| 1738107000 | 30.5 | -0.02 | -0.07 | 30.58 | 30.58 | 30.35 | 177104 |
| 1738020600 | 30.52 | -0.23 | -0.75 | 30.42 | 30.59 | 30.3657 | 157607 |
| 1737761400 | 30.75 | 0.33 | 1.08 | 30.67 | 30.7904 | 30.625 | 318073 |
| 1737675000 | 30.42 | 0 | 0.00 | 30.42 | 30.42 | 30.42 | 0 |
| 1737588600 | 30.42 | -0.14 | -0.46 | 30.58 | 30.58 | 30.41 | 202194 |
| 1737502200 | 30.56 | 0.5 | 1.66 | 30.24 | 30.56 | 30.24 | 206041 |
| 1737156600 | 30.06 | 0.09 | 0.30 | 30.03 | 30.155 | 30.0118 | 287999 |
| 1737070200 | 29.97 | 0.32 | 1.08 | 29.79 | 29.97 | 29.68 | 239833 |
| 1736983800 | 29.65 | 0.2 | 0.68 | 29.73 | 29.75 | 29.55 | 233094 |
| 1736897400 | 29.45 | 0.18 | 0.61 | 29.4 | 29.4516 | 29.245 | 374545 |
| 1736811000 | 29.27 | 0.03 | 0.10 | 29.03 | 29.28 | 29.01 | 255161 |
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
