Premium
Capital Group International Core Equity ETF (CGIC)
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 | 0.68 | 2.77664352797 | 24.49 | 25.17 | 24.47 | 92979 | 24.88113303 | SP |
| 4 | 0.95 | 3.92237819983 | 24.22 | 25.17 | 23.67 | 38501 | 24.475357 | SP |
| 12 | -0.07 | -0.277337559429 | 25.24 | 25.5404 | 23.67 | 34204 | 24.59501715 | SP |
| 26 | 0.24 | 0.962695547533 | 24.93 | 26.47 | 23.3 | 33280 | 25.05149428 | SP |
| 52 | 0.16 | 0.639744102359 | 25.01 | 26.47 | 23.3 | 34015 | 25.05499189 | SP |
| 156 | 0.16 | 0.639744102359 | 25.01 | 26.47 | 23.3 | 34015 | 25.05499189 | SP |
| 260 | 0.16 | 0.639744102359 | 25.01 | 26.47 | 23.3 | 34015 | 25.05499189 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 25.17 | 0.26 | 1.06 | 25.23 | 25.24 | 25.17 | 26478 |
| 1737675000 | 24.906 | 0 | 0.00 | 24.906 | 24.906 | 24.906 | 0 |
| 1737588600 | 24.906 | 0.01 | 0.02 | 24.99 | 24.99 | 24.89 | 225524 |
| 1737502200 | 24.9 | 0.42 | 1.72 | 24.74 | 24.9396 | 24.74 | 37661 |
| 1737156600 | 24.48 | 0.1 | 0.41 | 24.49 | 24.6 | 24.47 | 15752 |
| 1737070200 | 24.38 | 0.14 | 0.58 | 24.38 | 24.45 | 24.3204 | 19720 |
| 1736983800 | 24.24 | 0.29 | 1.19 | 24.27 | 24.27 | 24.165 | 21377 |
| 1736897400 | 23.955 | 0.16 | 0.68 | 23.89 | 23.98 | 23.8258 | 25130 |
| 1736811000 | 23.7922 | -0.11 | -0.46 | 23.67 | 23.7922 | 23.67 | 10713 |
| 1736551800 | 23.903 | -0.36 | -1.47 | 24.1 | 24.11 | 23.86 | 15975 |
| 1736379000 | 24.2608 | -0.06 | -0.26 | 24.21 | 24.2699 | 24.12 | 14024 |
| 1736292600 | 24.325 | -0.06 | -0.26 | 24.57 | 24.57 | 24.28 | 50886 |
| 1736206200 | 24.3893 | 0.26 | 1.07 | 24.42 | 24.53 | 24.38 | 16375 |
| 1735947000 | 24.13 | 0.12 | 0.50 | 24.08 | 24.1484 | 24.03 | 25981 |
| 1735860600 | 24.0102 | -0.04 | -0.15 | 24.06 | 24.17 | 23.9382 | 53172 |
| 1735687800 | 24.0456 | -0.02 | -0.09 | 24.02 | 24.16 | 23.9709 | 45115 |
| 1735601400 | 24.0674 | -0.16 | -0.67 | 24.11 | 24.11 | 23.97 | 18708 |
| 1735342200 | 24.2302 | -0.1 | -0.41 | 24.21 | 24.77 | 24.17 | 23401 |
| 1735255800 | 24.33 | -0.03 | -0.12 | 24.07 | 24.7 | 24.07 | 53352 |
| 1735077840 | 24.36 | 0.04 | 0.16 | 24.3099 | 24.36 | 24.306 | 43735 |
| 1734996600 | 24.32 | 0.14 | 0.58 | 24.2 | 24.33 | 24.11 | 14686 |
| 1734737400 | 24.18 | 0.01 | 0.04 | 23.88 | 24.31 | 23.88 | 41201 |
| 1734651000 | 24.17 | -0.05 | -0.21 | 24.35 | 24.64 | 24.1599 | 32666 |
| 1734564600 | 24.22 | -0.55 | -2.22 | 24.82 | 24.84 | 24.14 | 22214 |
| 1734478200 | 24.77 | -0.08 | -0.32 | 24.75 | 24.8108 | 24.71 | 15606 |
| 1734391800 | 24.85 | -0.08 | -0.31 | 24.84 | 24.92 | 24.84 | 19277 |
| 1734132600 | 24.9279 | 0.1 | 0.41 | 24.98 | 24.98 | 24.87 | 7650 |
| 1734046200 | 24.8253 | -0.19 | -0.76 | 24.94 | 24.99 | 24.8253 | 14324 |
| 1733959800 | 25.015 | 0.11 | 0.43 | 24.9717 | 25.015 | 24.9 | 31844 |
| 1733873400 | 24.907 | -0.27 | -1.06 | 25.11 | 25.11 | 24.907 | 13630 |
| 1733787000 | 25.174 | 0.05 | 0.21 | 25.33 | 25.33 | 25.174 | 38920 |
| 1733527800 | 25.12 | -0.01 | -0.04 | 25.22 | 25.22 | 25.08 | 18543 |
| 1733441400 | 25.13 | 0.19 | 0.76 | 25.09 | 25.15 | 25.06 | 38075 |
| 1733355000 | 24.94 | 0.02 | 0.08 | 25.02 | 25.03 | 24.9 | 11685 |
| 1733268600 | 24.92 | 0.1 | 0.40 | 24.91 | 24.94 | 24.84 | 21698 |
| 1733182200 | 24.8203 | 0.08 | 0.32 | 24.77 | 24.845 | 24.7181 | 8640 |
| 1732917840 | 24.74 | 0.2 | 0.83 | 24.55 | 24.74 | 24.55 | 11426 |
| 1732750200 | 24.5353 | 0.06 | 0.24 | 24.53 | 24.75 | 24.48 | 32428 |
| 1732663800 | 24.4776 | -0.13 | -0.54 | 24.6 | 24.6 | 24.41 | 10111 |
| 1732577400 | 24.6102 | 0.03 | 0.11 | 24.72 | 24.72 | 24.55 | 39917 |
| 1732318200 | 24.5835 | 0.01 | 0.06 | 24.57 | 24.6177 | 24.53 | 7867 |
| 1732231800 | 24.5686 | 0.04 | 0.18 | 24.51 | 24.59 | 24.43 | 26060 |
| 1732145400 | 24.5244 | -0.04 | -0.17 | 24.52 | 24.5254 | 24.39 | 40123 |
| 1732059000 | 24.5651 | 0.03 | 0.10 | 24.32 | 24.59 | 24.32 | 389426 |
| 1731972600 | 24.54 | 0.17 | 0.68 | 24.39 | 24.58 | 24.39 | 21515 |
| 1731713400 | 24.3746 | -0.03 | -0.10 | 24.44 | 24.44 | 24.31 | 27473 |
| 1731627000 | 24.3996 | 0.01 | 0.05 | 24.52 | 24.91 | 24.3996 | 14335 |
| 1731540600 | 24.3884 | -0.19 | -0.79 | 24.49 | 24.49 | 24.32 | 17583 |
| 1731454200 | 24.5816 | -0.43 | -1.71 | 24.73 | 24.73 | 24.46 | 40075 |
| 1731367800 | 25.01 | -0.09 | -0.38 | 25.13 | 25.13 | 24.9712 | 16076 |
| 1731108600 | 25.1047 | -0.41 | -1.61 | 25.25 | 25.25 | 25 | 13109 |
| 1731022200 | 25.5145 | 0.42 | 1.69 | 25.4 | 25.5404 | 25.4 | 44980 |
| 1730935800 | 25.09 | -0.29 | -1.14 | 25.03 | 25.09 | 24.8852 | 14971 |
| 1730849400 | 25.38 | 0.24 | 0.96 | 25.27 | 25.39 | 25.27 | 9149 |
| 1730763000 | 25.1382 | 0.01 | 0.05 | 25.28 | 25.3 | 25.1382 | 4325 |
| 1730500200 | 25.1249 | 0.08 | 0.33 | 25.24 | 25.2799 | 25.1249 | 6212 |
| 1730413800 | 25.0426 | -0.19 | -0.76 | 25.13 | 25.13 | 24.94 | 6881 |
| 1730327400 | 25.235 | -0.13 | -0.49 | 25.16 | 25.32 | 25.14 | 3855 |
| 1730241000 | 25.36 | -0.18 | -0.70 | 25.41 | 25.51 | 25.36 | 99241 |
| 1730154600 | 25.54 | 0.15 | 0.59 | 25.45 | 25.58 | 25.45 | 38028 |
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
