Premium
Capital Group Global Growth Equity ETF (CGGO)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 2.01433936497 | 29.29 | 29.885 | 29.075 | 973613 | 29.32546576 | SP |
| 4 | -0.76 | -2.48041775457 | 30.64 | 30.66 | 29.03 | 765127 | 29.73446737 | SP |
| 12 | -0.65 | -2.12905339011 | 30.53 | 30.7199 | 29.03 | 640721 | 29.86275553 | SP |
| 26 | -0.28 | -0.928381962865 | 30.16 | 30.7199 | 26.52 | 677920 | 29.4886463 | SP |
| 52 | 4.65 | 18.4304399524 | 25.23 | 30.7199 | 25.17 | 680170 | 28.86659649 | SP |
| 156 | 6.29 | 26.6638406104 | 23.59 | 30.7199 | 18.23 | 574907 | 25.0416745 | SP |
| 260 | 6.29 | 26.6638406104 | 23.59 | 30.7199 | 18.23 | 574907 | 25.0416745 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 29.88 | 0.34 | 1.15 | 29.9 | 30.0572 | 29.815 | 829321 |
| 1735947000 | 29.54 | 0.31 | 1.06 | 29.41 | 29.59 | 29.3133 | 891990 |
| 1735860600 | 29.23 | 0.01 | 0.03 | 29.36 | 29.53 | 29.075 | 925122 |
| 1735687800 | 29.22 | -0.1 | -0.34 | 29.4 | 29.4155 | 29.145 | 933535 |
| 1735601400 | 29.32 | -0.3 | -1.01 | 29.29 | 29.46 | 29.14 | 1092226 |
| 1735342200 | 29.62 | -0.18 | -0.60 | 29.67 | 29.6849 | 29.42 | 844571 |
| 1735255800 | 29.8 | -0.14 | -0.47 | 29.72 | 29.895 | 29.69 | 785232 |
| 1735077840 | 29.94 | 0.17 | 0.57 | 29.82 | 29.955 | 29.7104 | 579233 |
| 1734996600 | 29.77 | 0.31 | 1.05 | 29.5 | 29.7859 | 29.406446 | 847000 |
| 1734737400 | 29.46 | 0.07 | 0.24 | 29.04 | 29.7 | 29.04 | 919282 |
| 1734651000 | 29.39 | -0.1 | -0.34 | 29.6468 | 29.71 | 29.37 | 1340280 |
| 1734564600 | 29.49 | -0.84 | -2.77 | 30.43 | 30.48 | 29.4583 | 677315 |
| 1734478200 | 30.33 | -0.11 | -0.36 | 30.33 | 30.39 | 30.235 | 489022 |
| 1734391800 | 30.44 | 0.06 | 0.20 | 30.44 | 30.5399 | 30.435 | 483202 |
| 1734132600 | 30.38 | 0.14 | 0.46 | 30.455 | 30.485 | 30.27 | 485104 |
| 1734046200 | 30.24 | -0.24 | -0.79 | 30.405 | 30.461 | 30.225 | 576503 |
| 1733959800 | 30.48 | 0.3 | 0.99 | 30.39 | 30.52 | 30.34 | 502518 |
| 1733873400 | 30.18 | -0.28 | -0.92 | 30.39 | 30.4 | 30.125 | 499918 |
| 1733787000 | 30.46 | -0.13 | -0.42 | 30.64 | 30.66 | 30.435 | 675560 |
| 1733527800 | 30.59 | 0.1 | 0.33 | 30.59 | 30.65 | 30.54 | 470922 |
| 1733441400 | 30.49 | -0.06 | -0.20 | 30.54 | 30.59 | 30.465 | 561234 |
| 1733355000 | 30.55 | 0.19 | 0.63 | 30.49 | 30.59 | 30.465 | 845169 |
| 1733268600 | 30.36 | 0.15 | 0.50 | 30.26 | 30.36 | 30.215 | 480437 |
| 1733182200 | 30.21 | 0.17 | 0.57 | 30.12 | 30.25 | 30.0843 | 453997 |
| 1732917840 | 30.04 | 0.26 | 0.87 | 29.84 | 30.085 | 29.84 | 266233 |
| 1732750200 | 29.78 | -0.05 | -0.17 | 29.82 | 29.851 | 29.67 | 438835 |
| 1732663800 | 29.83 | 0.03 | 0.10 | 29.86 | 29.87 | 29.736 | 660217 |
| 1732577400 | 29.8 | 0.08 | 0.27 | 29.9 | 29.925 | 29.6797 | 630217 |
| 1732318200 | 29.72 | 0.06 | 0.20 | 29.66 | 29.7602 | 29.61 | 616224 |
| 1732231800 | 29.66 | 0.15 | 0.51 | 29.64 | 29.71 | 29.38 | 707531 |
| 1732145400 | 29.51 | 0.02 | 0.07 | 29.47 | 29.5258 | 29.21 | 686421 |
| 1732059000 | 29.49 | 0.11 | 0.37 | 29.219 | 29.5157 | 29.175 | 1440443 |
| 1731972600 | 29.38 | 0.1 | 0.34 | 29.25 | 29.406 | 29.16 | 588339 |
| 1731713400 | 29.28 | -0.47 | -1.58 | 29.57 | 29.57 | 29.185 | 770917 |
| 1731627000 | 29.75 | -0.14 | -0.47 | 29.98 | 29.99 | 29.7 | 785149 |
| 1731540600 | 29.89 | -0.17 | -0.57 | 29.97 | 29.98 | 29.775 | 715845 |
| 1731454200 | 30.06 | -0.22 | -0.73 | 30.21 | 30.21 | 29.915 | 858540 |
| 1731367800 | 30.28 | -0.01 | -0.03 | 30.38 | 30.38 | 30.195 | 487414 |
| 1731108600 | 30.29 | -0.13 | -0.43 | 30.34 | 30.35 | 30.21 | 538277 |
| 1731022200 | 30.42 | 0.36 | 1.20 | 30.24 | 30.4799 | 30.24 | 641568 |
| 1730935800 | 30.06 | 0.19 | 0.64 | 30.0115 | 30.0962 | 29.795 | 553978 |
| 1730849400 | 29.87 | 0.43 | 1.46 | 29.57 | 29.8799 | 29.57 | 516300 |
| 1730763000 | 29.44 | -0.13 | -0.44 | 29.6 | 29.6685 | 29.425 | 650531 |
| 1730500200 | 29.57 | 0.18 | 0.61 | 29.55 | 29.755 | 29.5271 | 560737 |
| 1730413800 | 29.39 | -0.49 | -1.64 | 29.67 | 29.67 | 29.335 | 567634 |
| 1730327400 | 29.88 | -0.23 | -0.76 | 29.84 | 30.02 | 29.69 | 515142 |
| 1730241000 | 30.11 | 0.08 | 0.27 | 29.99 | 30.15 | 29.93 | 576620 |
| 1730154600 | 30.03 | 0.05 | 0.17 | 30.14 | 30.14 | 30.02 | 386153 |
| 1729895400 | 29.98 | 0.04 | 0.13 | 30.09 | 30.2107 | 29.935 | 353663 |
| 1729809000 | 29.94 | -0.01 | -0.03 | 30.07 | 30.07 | 29.839 | 556110 |
| 1729722600 | 29.95 | -0.3 | -0.99 | 30.07 | 30.1233 | 29.78 | 389634 |
| 1729636200 | 30.25 | -0.03 | -0.10 | 30.12 | 30.3 | 30.1 | 424589 |
| 1729549800 | 30.28 | -0.11 | -0.36 | 30.29 | 30.3666 | 30.1367 | 417503 |
| 1729290600 | 30.39 | 0.09 | 0.30 | 30.44 | 30.44 | 30.325 | 331017 |
| 1729204200 | 30.3 | 0.25 | 0.83 | 30.39 | 30.45 | 30.293 | 479479 |
| 1729117800 | 30.05 | 0.04 | 0.13 | 30.06 | 30.0863 | 29.95 | 408969 |
| 1729031400 | 30.01 | -0.66 | -2.15 | 30.58 | 30.58 | 29.936 | 756739 |
| 1728945000 | 30.67 | 0.18 | 0.59 | 30.53 | 30.7199 | 30.52 | 400146 |
| 1728685800 | 30.49 | 0.24 | 0.79 | 30.25 | 30.5156 | 30.25 | 441031 |
| 1728599400 | 30.25 | -0.06 | -0.20 | 30.18 | 30.2899 | 30.07 | 411606 |
| 1728513000 | 30.31 | 0.18 | 0.60 | 30.08 | 30.32 | 30.035 | 488994 |
| 1728426600 | 30.13 | 0.14 | 0.47 | 29.99 | 30.15 | 29.96 | 404342 |
| 1728340200 | 29.99 | -0.14 | -0.46 | 30.04 | 30.1156 | 29.9 | 576704 |
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
