Premium
Capital Group Municipal High Income ETF (CGHM)
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 | 0.23 | 0.90622537431 | 25.38 | 25.625 | 25.38 | 78791 | 25.50672572 | SP |
| 4 | 0.28 | 1.1054086064 | 25.33 | 25.625 | 25.32 | 81157 | 25.45110062 | SP |
| 12 | -0.11 | -0.42768273717 | 25.72 | 25.87 | 25.025 | 101416 | 25.35443954 | SP |
| 26 | -0.03 | -0.117004680187 | 25.64 | 25.9817 | 25.025 | 63287 | 25.45125908 | SP |
| 52 | 0.57 | 2.27635782748 | 25.04 | 26.06 | 24.91 | 59589 | 25.42168325 | SP |
| 156 | 0.57 | 2.27635782748 | 25.04 | 26.06 | 24.91 | 59589 | 25.42168325 | SP |
| 260 | 0.57 | 2.27635782748 | 25.04 | 26.06 | 24.91 | 59589 | 25.42168325 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 25.61 | 0.11 | 0.45 | 25.51 | 25.625 | 25.5 | 112302 |
| 1740094200 | 25.495 | 0.05 | 0.18 | 25.43 | 25.5 | 25.43 | 40616 |
| 1740007800 | 25.45 | 0.05 | 0.20 | 25.41 | 25.47 | 25.4 | 123879 |
| 1739921400 | 25.4 | -0.05 | -0.18 | 25.38 | 25.43 | 25.38 | 38365 |
| 1739575800 | 25.445 | 0.05 | 0.18 | 25.46 | 25.47 | 25.41 | 55077 |
| 1739489400 | 25.4 | 0.07 | 0.28 | 25.35 | 25.4 | 25.32 | 139094 |
| 1739403000 | 25.33 | -0.15 | -0.59 | 25.41 | 25.41 | 25.33 | 119413 |
| 1739316600 | 25.48 | -0.03 | -0.12 | 25.53 | 25.53 | 25.48 | 23834 |
| 1739230200 | 25.51 | -0.02 | -0.08 | 25.48 | 25.55 | 25.48 | 37872 |
| 1738971000 | 25.53 | -0.04 | -0.16 | 25.51 | 25.53 | 25.5 | 23284 |
| 1738884600 | 25.57 | 0 | 0.02 | 25.56 | 25.5799 | 25.55 | 60238 |
| 1738798200 | 25.565 | 0.11 | 0.41 | 25.43 | 25.57 | 25.43 | 74595 |
| 1738711800 | 25.46 | 0.06 | 0.24 | 25.41 | 25.46 | 25.37 | 211154 |
| 1738625400 | 25.4 | 0.04 | 0.16 | 25.41 | 25.42 | 25.39 | 133411 |
| 1738366200 | 25.36 | -0.11 | -0.41 | 25.4 | 25.41 | 25.34 | 29520 |
| 1738279800 | 25.465 | 0.07 | 0.30 | 25.44 | 25.47 | 25.44 | 98543 |
| 1738193400 | 25.39 | -0.02 | -0.08 | 25.4 | 25.4 | 25.35 | 35435 |
| 1738107000 | 25.41 | 0 | 0.00 | 25.42 | 25.42 | 25.4 | 118373 |
| 1738020600 | 25.41 | 0.05 | 0.20 | 25.33 | 25.41 | 25.33 | 66984 |
| 1737761400 | 25.36 | -0.01 | -0.02 | 25.3 | 25.36 | 25.27 | 49547 |
| 1737675000 | 25.365 | 0 | 0.00 | 25.365 | 25.365 | 25.365 | 0 |
| 1737588600 | 25.365 | 0.04 | 0.14 | 25.32 | 25.37 | 25.32 | 91886 |
| 1737502200 | 25.33 | 0.09 | 0.36 | 25.3 | 25.33 | 25.2707 | 49895 |
| 1737156600 | 25.24 | 0.05 | 0.20 | 25.18 | 25.25 | 25.18 | 63724 |
| 1737070200 | 25.19 | 0.05 | 0.20 | 25.1 | 25.1987 | 25.1 | 150357 |
| 1736983800 | 25.14 | 0.11 | 0.44 | 25.07 | 25.15 | 25.07 | 97625 |
| 1736897400 | 25.03 | -0.04 | -0.16 | 25.06 | 25.06 | 25.025 | 59993 |
| 1736811000 | 25.07 | -0.09 | -0.36 | 25.14 | 25.14 | 25.04 | 144061 |
| 1736551800 | 25.16 | -0.06 | -0.24 | 25.2 | 25.2 | 25.125 | 112928 |
| 1736379000 | 25.22 | -0.12 | -0.47 | 25.33 | 25.33 | 25.22 | 215725 |
| 1736292600 | 25.34 | -0.02 | -0.08 | 25.37 | 25.37 | 25.3 | 138256 |
| 1736206200 | 25.36 | 0.02 | 0.08 | 25.34 | 25.36 | 25.32 | 66854 |
| 1735947000 | 25.34 | 0 | 0.00 | 25.34 | 25.36 | 25.34 | 266785 |
| 1735860600 | 25.34 | 0.06 | 0.24 | 25.31 | 25.36 | 25.3 | 140177 |
| 1735687800 | 25.28 | -0.03 | -0.12 | 25.29 | 25.3 | 25.28 | 121269 |
| 1735601400 | 25.31 | 0.09 | 0.36 | 25.28 | 25.31 | 25.26 | 157050 |
| 1735342200 | 25.22 | -0.01 | -0.02 | 25.19 | 25.22 | 25.16 | 233480 |
| 1735255800 | 25.225 | 0.04 | 0.14 | 25.14 | 25.23 | 25.14 | 118529 |
| 1735077840 | 25.19 | -0.06 | -0.24 | 25.13 | 25.19 | 25.13 | 162307 |
| 1734996600 | 25.25 | -0.05 | -0.20 | 25.28 | 25.29 | 25.24 | 699980 |
| 1734737400 | 25.3 | 0.1 | 0.40 | 25.3 | 25.31 | 25.24 | 77610 |
| 1734651000 | 25.2 | -0.21 | -0.83 | 25.33 | 25.33 | 25.1401 | 112160 |
| 1734564600 | 25.41 | -0.14 | -0.55 | 25.6 | 25.6 | 25.4016 | 124266 |
| 1734478200 | 25.55 | -0.05 | -0.20 | 25.57 | 25.5899 | 25.55 | 18175 |
| 1734391800 | 25.6 | 0.01 | 0.04 | 25.58 | 25.6 | 25.58 | 29483 |
| 1734132600 | 25.59 | -0.07 | -0.27 | 25.635 | 25.6399 | 25.59 | 34687 |
| 1734046200 | 25.6585 | -0.11 | -0.43 | 25.75 | 25.75 | 25.63 | 39692 |
| 1733959800 | 25.7687 | -0.06 | -0.24 | 25.81 | 25.83 | 25.7687 | 60028 |
| 1733873400 | 25.8305 | -0.02 | -0.08 | 25.85 | 25.85 | 25.82 | 114358 |
| 1733787000 | 25.85 | -0.01 | -0.04 | 25.85 | 25.8553 | 25.84 | 14280 |
| 1733527800 | 25.86 | 0.03 | 0.12 | 25.85 | 25.87 | 25.84 | 107619 |
| 1733441400 | 25.829 | -0.01 | -0.02 | 25.85 | 25.85 | 25.81 | 22292 |
| 1733355000 | 25.835 | 0.04 | 0.14 | 25.79 | 25.84 | 25.79 | 4343 |
| 1733268600 | 25.8 | 0.02 | 0.06 | 25.82 | 25.83 | 25.8 | 24714 |
| 1733182200 | 25.785 | 0.07 | 0.25 | 25.72 | 25.79 | 25.72 | 10330 |
| 1732917840 | 25.72 | -0.07 | -0.27 | 25.73 | 25.77 | 25.71 | 26317 |
| 1732750200 | 25.79 | 0.07 | 0.27 | 25.75 | 25.79 | 25.75 | 24988 |
| 1732663800 | 25.72 | 0.03 | 0.12 | 25.75 | 25.75 | 25.69 | 31903 |
| 1732577400 | 25.69 | 0.08 | 0.31 | 25.67 | 25.7 | 25.67 | 6427 |
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
