Premium
Capital Group International Bond ETF USD Hedged (CGIB)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.17416829746 | 25.55 | 25.55 | 25.25 | 1753 | 25.2866574 | SP |
| 4 | -0.48 | -1.86552662262 | 25.73 | 25.94 | 25.25 | 2419 | 25.55268652 | SP |
| 12 | -0.38 | -1.48263753414 | 25.63 | 25.94 | 25.25 | 1951 | 25.53923044 | SP |
| 26 | 0.34 | 1.36491368928 | 24.91 | 25.94 | 24.85 | 2374 | 25.38618504 | SP |
| 52 | 0.18 | 0.717989629039 | 25.07 | 25.94 | 24.85 | 2414 | 25.3773997 | SP |
| 156 | 0.18 | 0.717989629039 | 25.07 | 25.94 | 24.85 | 2414 | 25.3773997 | SP |
| 260 | 0.18 | 0.717989629039 | 25.07 | 25.94 | 24.85 | 2414 | 25.3773997 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 25.27 | -0.01 | -0.04 | 25.28 | 25.28 | 25.27 | 659 |
| 1735255800 | 25.28 | 0 | 0.00 | 25.29 | 25.29 | 25.28 | 146 |
| 1735077840 | 25.28 | -0.27 | -1.04 | 25.31 | 25.31 | 25.28 | 6005 |
| 1734996600 | 25.545 | 0.01 | 0.02 | 25.55 | 25.55 | 25.545 | 201 |
| 1734737400 | 25.54 | 0.01 | 0.04 | 25.54 | 25.54 | 25.54 | 0 |
| 1734651000 | 25.53 | 0.03 | 0.13 | 25.61 | 25.62 | 25.53 | 7312 |
| 1734564600 | 25.4978 | -0.12 | -0.48 | 25.61 | 25.61 | 25.4978 | 12812 |
| 1734478200 | 25.62 | -0.05 | -0.19 | 25.61 | 25.62 | 25.61 | 687 |
| 1734391800 | 25.67 | 0.01 | 0.04 | 25.66 | 25.67 | 25.66 | 301 |
| 1734132600 | 25.66 | -0.04 | -0.16 | 25.76 | 25.76 | 25.66 | 6855 |
| 1734046200 | 25.7 | -0.07 | -0.27 | 25.76 | 25.76 | 25.7 | 6236 |
| 1733959800 | 25.77 | 0.01 | 0.04 | 25.77 | 25.78 | 25.77 | 815 |
| 1733873400 | 25.76 | -0.02 | -0.08 | 25.75 | 25.7641 | 25.75 | 2540 |
| 1733787000 | 25.78 | 0 | 0.00 | 25.78 | 25.78 | 25.78 | 0 |
| 1733527800 | 25.78 | 0.01 | 0.02 | 25.78 | 25.78 | 25.78 | 19 |
| 1733441400 | 25.775 | 0 | 0.02 | 25.76 | 25.775 | 25.76 | 447 |
| 1733355000 | 25.77 | 0.02 | 0.08 | 25.75 | 25.77 | 25.75 | 518 |
| 1733268600 | 25.75 | 0.04 | 0.14 | 25.94 | 25.94 | 25.75 | 386 |
| 1733182200 | 25.715 | 0.05 | 0.21 | 25.73 | 25.73 | 25.715 | 14 |
| 1732917840 | 25.66 | 0.05 | 0.20 | 25.64 | 25.66 | 25.64 | 1434 |
| 1732750200 | 25.61 | 0.01 | 0.04 | 25.61 | 25.61 | 25.61 | 4 |
| 1732663800 | 25.6 | 0.02 | 0.08 | 25.6 | 25.6 | 25.6 | 256 |
| 1732577400 | 25.58 | 0.05 | 0.20 | 25.58 | 25.58 | 25.57 | 726 |
| 1732318200 | 25.53 | 0.03 | 0.10 | 25.5301 | 25.5301 | 25.53 | 230 |
| 1732231800 | 25.505 | 0 | 0.02 | 25.51 | 25.51 | 25.505 | 3861 |
| 1732145400 | 25.5 | 0.01 | 0.04 | 25.495 | 25.5 | 25.495 | 752 |
| 1732059000 | 25.49 | 0.01 | 0.04 | 25.49 | 25.49 | 25.49 | 7 |
| 1731972600 | 25.48 | 0.02 | 0.08 | 25.46 | 25.48 | 25.46 | 1512 |
| 1731713400 | 25.46 | 0.02 | 0.06 | 25.48 | 25.48 | 25.46 | 41 |
| 1731627000 | 25.445 | -0.02 | -0.08 | 25.46 | 25.46 | 25.445 | 160 |
| 1731540600 | 25.465 | 0.02 | 0.10 | 25.47 | 25.47 | 25.465 | 1101 |
| 1731454200 | 25.44 | -0.08 | -0.31 | 25.47 | 25.47 | 25.44 | 2901 |
| 1731367800 | 25.52 | 0.09 | 0.33 | 25.53 | 25.53 | 25.52 | 3 |
| 1731108600 | 25.435 | -0.01 | -0.02 | 25.4425 | 25.45 | 25.435 | 316 |
| 1731022200 | 25.44 | 0.07 | 0.26 | 25.43 | 25.44 | 25.43 | 1363 |
| 1730935800 | 25.375 | -0.05 | -0.18 | 25.36 | 25.375 | 25.36 | 119 |
| 1730849400 | 25.42 | -0.01 | -0.04 | 25.42 | 25.42 | 25.42 | 322 |
| 1730763000 | 25.43 | 0.01 | 0.04 | 25.42 | 25.44 | 25.42 | 2084 |
| 1730500200 | 25.42 | 0.03 | 0.12 | 25.45 | 25.45 | 25.42 | 3424 |
| 1730413800 | 25.39 | -0.07 | -0.27 | 25.41 | 25.41 | 25.3899 | 3213 |
| 1730327400 | 25.46 | -0.04 | -0.16 | 25.53 | 25.53 | 25.46 | 3600 |
| 1730241000 | 25.5 | -0.07 | -0.27 | 25.53 | 25.53 | 25.5 | 4421 |
| 1730154600 | 25.57 | 0.01 | 0.04 | 25.58 | 25.58 | 25.57 | 22871 |
| 1729895400 | 25.56 | 0 | 0.00 | 25.58 | 25.58 | 25.56 | 10 |
| 1729809000 | 25.56 | 0.03 | 0.12 | 25.54 | 25.56 | 25.54 | 800 |
| 1729722600 | 25.53 | -0.03 | -0.10 | 25.52 | 25.5352 | 25.52 | 816 |
| 1729636200 | 25.555 | 0.01 | 0.02 | 25.555 | 25.555 | 25.555 | 3 |
| 1729549800 | 25.5497 | -0.11 | -0.41 | 25.61 | 25.61 | 25.5497 | 16 |
| 1729290600 | 25.655 | 0.01 | 0.06 | 25.65 | 25.66 | 25.65 | 2510 |
| 1729204200 | 25.6405 | 0 | 0.00 | 25.65 | 25.65 | 25.64 | 5829 |
| 1729117800 | 25.64 | 0.06 | 0.23 | 25.64 | 25.64 | 25.64 | 5 |
| 1729031400 | 25.58 | 0.05 | 0.20 | 25.59 | 25.59 | 25.5752 | 410 |
| 1728945000 | 25.53 | -0.02 | -0.06 | 25.53 | 25.53 | 25.53 | 500 |
| 1728685800 | 25.545 | 0.01 | 0.02 | 25.53 | 25.5458 | 25.53 | 802 |
| 1728599400 | 25.54 | 0.01 | 0.04 | 25.54 | 25.54 | 25.54 | 4 |
| 1728513000 | 25.53 | -0.01 | -0.04 | 25.56 | 25.56 | 25.53 | 751 |
| 1728426600 | 25.54 | -0.03 | -0.12 | 25.55 | 25.55 | 25.54 | 35 |
| 1728340200 | 25.57 | -0.1 | -0.39 | 25.63 | 25.63 | 25.57 | 13 |
| 1728081000 | 25.67 | 0.01 | 0.03 | 25.67 | 25.675 | 25.67 | 803 |
| 1727994600 | 25.6633 | -0.09 | -0.36 | 25.73 | 25.73 | 25.6633 | 532 |
| 1727908200 | 25.755 | -0.01 | -0.02 | 25.77 | 25.77 | 25.74 | 3559 |
| 1727821800 | 25.76 | 0.05 | 0.19 | 25.75 | 25.76 | 25.735 | 2327 |
| 1727735400 | 25.71 | 0.01 | 0.04 | 25.75 | 25.75 | 25.71 | 4316 |
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
