Premium
Capital Group Growth ETF (CGGR)
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 | 0.75 | 1.92752505783 | 38.91 | 41.5093 | 38.81 | 2224569 | 39.62767372 | SP |
| 4 | 0.22 | 0.557809330629 | 39.44 | 41.5093 | 38.23 | 2514583 | 39.346008 | SP |
| 12 | 2.06 | 5.47872340426 | 37.6 | 41.5093 | 36.83 | 2137579 | 38.55119547 | SP |
| 26 | 6.3 | 18.8848920863 | 33.36 | 41.5093 | 31.775 | 1623287 | 37.0617747 | SP |
| 52 | 9.46 | 31.3245033113 | 30.2 | 41.5093 | 29.8187 | 1397967 | 34.87748661 | SP |
| 156 | 16.22 | 69.1979522184 | 23.44 | 41.5093 | 18.6 | 986126 | 29.02181936 | SP |
| 260 | 16.22 | 69.1979522184 | 23.44 | 41.5093 | 18.6 | 986126 | 29.02181936 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 39.66 | -0.08 | -0.20 | 39.58 | 39.6887 | 39.41 | 2603484 |
| 1739921400 | 39.74 | -0.1 | -0.25 | 39.95 | 39.96 | 39.5 | 2261382 |
| 1739575800 | 39.84 | 0.07 | 0.18 | 39.86 | 39.9 | 39.6997 | 1791393 |
| 1739489400 | 39.77 | 0.47 | 1.20 | 39.42 | 39.7999 | 39.3049 | 2028448 |
| 1739403000 | 39.3 | -0.01 | -0.03 | 38.91 | 39.375 | 38.81 | 2817052 |
| 1739316600 | 39.31 | -0.28 | -0.71 | 39.36 | 39.395 | 39.105 | 2105361 |
| 1739230200 | 39.59 | 0.27 | 0.69 | 39.6 | 39.695 | 39.445 | 1772250 |
| 1738971000 | 39.32 | -0.26 | -0.66 | 39.73 | 39.92 | 39.29 | 3275786 |
| 1738884600 | 39.58 | 0.06 | 0.15 | 39.6 | 39.635 | 39.29 | 2186481 |
| 1738798200 | 39.52 | 0.12 | 0.30 | 39.33 | 39.565 | 39.215 | 2544502 |
| 1738711800 | 39.4 | 0.39 | 1.00 | 39.09 | 39.43 | 39.055 | 2307141 |
| 1738625400 | 39.01 | -0.3 | -0.76 | 38.52 | 39.215 | 38.4108 | 3112321 |
| 1738366200 | 39.31 | -0.08 | -0.20 | 39.65 | 39.949 | 39.26 | 3082809 |
| 1738279800 | 39.39 | 0.36 | 0.92 | 39.38 | 39.62 | 39.085 | 4229407 |
| 1738193400 | 39.03 | -0.14 | -0.36 | 39.19 | 39.1999 | 38.81 | 2179452 |
| 1738107000 | 39.17 | 0.55 | 1.42 | 38.81 | 39.2899 | 38.48 | 2293101 |
| 1738020600 | 38.62 | -0.88 | -2.23 | 38.23 | 38.85 | 38.23 | 2671154 |
| 1737761400 | 39.5 | 0.21 | 0.53 | 39.66 | 39.71 | 39.405 | 1921654 |
| 1737675000 | 39.29 | 0 | 0.00 | 39.29 | 39.29 | 39.29 | 0 |
| 1737588600 | 39.29 | 0.37 | 0.95 | 39.44 | 39.54 | 39.25 | 2682795 |
| 1737502200 | 38.92 | 0.42 | 1.09 | 38.8166 | 38.995 | 38.475 | 2653632 |
| 1737156600 | 38.5 | 0.48 | 1.26 | 38.59 | 38.7 | 38.365 | 1727971 |
| 1737070200 | 38.02 | -0.1 | -0.26 | 38.29 | 38.3 | 38.02 | 2597885 |
| 1736983800 | 38.12 | 0.91 | 2.45 | 37.92 | 38.2599 | 37.7246 | 2372861 |
| 1736897400 | 37.21 | -0.11 | -0.29 | 37.59 | 37.64 | 37.03 | 2613865 |
| 1736811000 | 37.32 | -0.04 | -0.11 | 36.89 | 37.33 | 36.83 | 2601493 |
| 1736551800 | 37.36 | -0.43 | -1.14 | 37.52 | 37.675 | 37.02 | 2917305 |
| 1736379000 | 37.79 | 0.02 | 0.05 | 37.66 | 37.92 | 37.43 | 1967059 |
| 1736292600 | 37.77 | -0.59 | -1.54 | 38.43 | 38.457811 | 37.599 | 1823997 |
| 1736206200 | 38.36 | 0.53 | 1.40 | 38.285 | 38.47 | 38.1398 | 2352268 |
| 1735947000 | 37.83 | 0.62 | 1.67 | 37.5283 | 37.89 | 37.3 | 1499871 |
| 1735860600 | 37.21 | 0.04 | 0.11 | 37.43 | 37.63 | 36.88 | 2694709 |
| 1735687800 | 37.17 | -0.26 | -0.69 | 37.59 | 37.61 | 37.09 | 2066328 |
| 1735601400 | 37.43 | -0.5 | -1.32 | 37.42 | 37.69 | 37.13 | 3050216 |
| 1735342200 | 37.93 | -0.54 | -1.40 | 38.28 | 38.28 | 37.6399 | 1656556 |
| 1735255800 | 38.47 | -0.13 | -0.34 | 38.48 | 38.56 | 38.23 | 1574811 |
| 1735077840 | 38.6 | 0.57 | 1.50 | 38.2 | 38.615 | 38.1101 | 961654 |
| 1734996600 | 38.03 | 0.34 | 0.90 | 37.86 | 38.05 | 37.46 | 1797684 |
| 1734737400 | 37.69 | 0.27 | 0.72 | 37.16 | 38.19 | 37.11 | 2299140 |
| 1734651000 | 37.42 | -0.13 | -0.35 | 37.935 | 38.029 | 37.375 | 3012909 |
| 1734564600 | 37.55 | -1.56 | -3.99 | 39.09 | 39.19 | 37.43 | 2872364 |
| 1734478200 | 39.11 | -0.13 | -0.33 | 39.23 | 39.23 | 38.91 | 2454147 |
| 1734391800 | 39.24 | 0.41 | 1.06 | 39.07 | 39.36 | 39.038 | 1690853 |
| 1734132600 | 38.83 | 0.2 | 0.52 | 38.86 | 38.99 | 38.6 | 1600476 |
| 1734046200 | 38.63 | -0.37 | -0.95 | 38.909 | 38.925 | 38.625 | 1445409 |
| 1733959800 | 39 | 0.67 | 1.75 | 38.69 | 39.0499 | 38.65 | 1821431 |
| 1733873400 | 38.33 | -0.05 | -0.13 | 38.4472 | 38.625 | 38.25 | 1430845 |
| 1733787000 | 38.38 | -0.38 | -0.98 | 38.8 | 38.8174 | 38.21 | 1442276 |
| 1733527800 | 38.76 | 0.4 | 1.04 | 38.53 | 38.765 | 38.5 | 1558730 |
| 1733441400 | 38.36 | -0.19 | -0.49 | 38.6 | 38.6199 | 38.355 | 1426825 |
| 1733355000 | 38.55 | 0.41 | 1.07 | 38.37 | 38.57 | 38.3 | 1582168 |
| 1733268600 | 38.14 | 0.11 | 0.29 | 37.9796 | 38.15 | 37.925 | 1488248 |
| 1733182200 | 38.03 | 0.31 | 0.82 | 37.92 | 38.12 | 37.92 | 1289921 |
| 1732917840 | 37.72 | 0.29 | 0.77 | 37.56 | 37.8 | 37.55 | 498613 |
| 1732750200 | 37.43 | -0.13 | -0.35 | 37.6 | 37.6 | 37.235 | 1184652 |
| 1732663800 | 37.56 | 0.12 | 0.32 | 37.52 | 37.67 | 37.4663 | 1217355 |
| 1732577400 | 37.44 | -0.04 | -0.11 | 37.83 | 37.83 | 37.33 | 1693426 |
| 1732318200 | 37.48 | 0.23 | 0.62 | 37.32 | 37.58 | 37.25 | 1554733 |
| 1732231800 | 37.25 | 0.04 | 0.11 | 37.52 | 37.52 | 36.9679 | 2804545 |
| 1732145400 | 37.21 | 0.13 | 0.35 | 37.15 | 37.24 | 36.75 | 1974657 |
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
