Premium
Capital Group International Equity ETF (CGIE)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 2.45460659045 | 29.74 | 30.47 | 29.39 | 225175 | 29.95401291 | SP |
| 4 | 0.97 | 3.28813559322 | 29.5 | 30.64 | 29.18 | 175255 | 29.78595997 | SP |
| 12 | 2.71 | 9.76224783862 | 27.76 | 30.64 | 27.01 | 157801 | 28.92930118 | SP |
| 26 | 0.33 | 1.09489051095 | 30.14 | 30.78 | 27.01 | 112014 | 28.89762255 | SP |
| 52 | 1.58 | 5.46902042229 | 28.89 | 30.78 | 27.01 | 86594 | 28.94100937 | SP |
| 156 | 5.71 | 23.0613893376 | 24.76 | 30.78 | 23.9 | 72437 | 28.5957217 | SP |
| 260 | 5.71 | 23.0613893376 | 24.76 | 30.78 | 23.9 | 72437 | 28.5957217 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742423400 | 30.47 | 0.16 | 0.53 | 30.29 | 30.56 | 30.22 | 206833 |
| 1742337000 | 30.31 | -0.03 | -0.10 | 30.31 | 30.33 | 30.1201 | 183872 |
| 1742250600 | 30.34 | 0.29 | 0.97 | 30.1 | 30.39 | 30.1 | 186835 |
| 1741991400 | 30.05 | 0.59 | 2.00 | 29.75 | 30.06 | 29.75 | 244156 |
| 1741905000 | 29.46 | -0.29 | -0.97 | 29.54 | 29.5828 | 29.39 | 195706 |
| 1741818600 | 29.75 | 0.25 | 0.85 | 29.74 | 29.7734 | 29.53 | 310906 |
| 1741732200 | 29.5 | -0.02 | -0.07 | 29.62 | 29.65 | 29.31 | 212220 |
| 1741645800 | 29.52 | -0.81 | -2.67 | 29.82 | 29.8646 | 29.33 | 171829 |
| 1741390200 | 30.33 | 0.23 | 0.76 | 30.13 | 30.36 | 30.02 | 159180 |
| 1741303800 | 30.1 | -0.48 | -1.57 | 30.2 | 30.43 | 30.08 | 110880 |
| 1741217400 | 30.58 | 0.69 | 2.31 | 30.24 | 30.64 | 30.24 | 154660 |
| 1741131000 | 29.89 | 0.09 | 0.29 | 29.61 | 30.2 | 29.3911 | 221566 |
| 1741044600 | 29.805 | 0.34 | 1.14 | 30.1 | 30.1 | 29.645 | 164372 |
| 1740785400 | 29.47 | 0.08 | 0.27 | 29.38 | 29.485 | 29.18 | 95626 |
| 1740699000 | 29.39 | -0.23 | -0.78 | 29.7 | 29.7 | 29.375 | 115677 |
| 1740612600 | 29.62 | 0.06 | 0.20 | 29.68 | 29.8397 | 29.546 | 99825 |
| 1740526200 | 29.56 | 0.25 | 0.85 | 29.65 | 29.66 | 29.43 | 319423 |
| 1740439800 | 29.31 | -0.1 | -0.34 | 29.48 | 29.48 | 29.265 | 152508 |
| 1740180600 | 29.41 | -0.13 | -0.44 | 29.65 | 29.65 | 29.3399 | 140964 |
| 1740094200 | 29.54 | 0.04 | 0.14 | 29.49 | 29.55 | 29.3865 | 169338 |
| 1740007800 | 29.5 | -0.32 | -1.07 | 29.5 | 29.54 | 29.42 | 85334 |
| 1739921400 | 29.82 | 0.25 | 0.85 | 29.81 | 29.86 | 29.7401 | 95865 |
| 1739575800 | 29.57 | 0.03 | 0.10 | 29.69 | 29.7 | 29.57 | 282941 |
| 1739489400 | 29.54 | 0.23 | 0.78 | 29.34 | 29.56 | 29.29 | 218202 |
| 1739403000 | 29.31 | 0.12 | 0.41 | 28.98 | 29.35 | 28.9532 | 104215 |
| 1739316600 | 29.19 | 0.19 | 0.66 | 29 | 29.23 | 28.99 | 77063 |
| 1739230200 | 29 | 0.16 | 0.55 | 28.92 | 29.01 | 28.92 | 64021 |
| 1738971000 | 28.84 | -0.23 | -0.79 | 29.12 | 29.12 | 28.76 | 76287 |
| 1738884600 | 29.07 | 0.06 | 0.21 | 29.06 | 29.1398 | 28.99 | 118251 |
| 1738798200 | 29.01 | 0.26 | 0.90 | 28.89 | 29.04 | 28.85 | 189283 |
| 1738711800 | 28.75 | 0.34 | 1.20 | 28.59 | 28.7799 | 28.59 | 141714 |
| 1738625400 | 28.41 | -0.4 | -1.39 | 28.31 | 28.54 | 28.24 | 314342 |
| 1738366200 | 28.81 | -0.25 | -0.86 | 29.02 | 29.17 | 28.785 | 100606 |
| 1738279800 | 29.06 | 0.28 | 0.97 | 28.95 | 29.1999 | 28.95 | 133061 |
| 1738193400 | 28.78 | -0.05 | -0.17 | 28.82 | 28.86 | 28.7 | 76316 |
| 1738107000 | 28.83 | 0.08 | 0.28 | 28.79 | 28.855 | 28.66 | 103888 |
| 1738020600 | 28.75 | -0.15 | -0.50 | 28.62 | 28.75 | 28.62 | 128830 |
| 1737761400 | 28.895 | 0.41 | 1.44 | 28.87 | 28.9797 | 28.87 | 86880 |
| 1737675000 | 28.485 | 0 | 0.00 | 28.485 | 28.485 | 28.485 | 0 |
| 1737588600 | 28.485 | 0.04 | 0.12 | 28.57 | 28.58 | 28.485 | 80960 |
| 1737502200 | 28.45 | 0.55 | 1.97 | 28.2622 | 28.455 | 28.24 | 315774 |
| 1737156600 | 27.9 | 0.08 | 0.29 | 27.93 | 28.03 | 27.86 | 140619 |
| 1737070200 | 27.82 | 0.25 | 0.91 | 27.74 | 27.89 | 27.7048 | 118346 |
| 1736983800 | 27.57 | 0.24 | 0.88 | 27.61 | 27.6295 | 27.47 | 127654 |
| 1736897400 | 27.33 | 0.11 | 0.40 | 27.35 | 27.365 | 27.17 | 173915 |
| 1736811000 | 27.22 | -0.15 | -0.55 | 27.01 | 27.23 | 27.01 | 133754 |
| 1736551800 | 27.37 | -0.33 | -1.17 | 27.535 | 27.539 | 27.3 | 96774 |
| 1736379000 | 27.695 | -0.07 | -0.23 | 27.59 | 27.72 | 27.54 | 119718 |
| 1736292600 | 27.76 | -0.05 | -0.18 | 27.97 | 27.97 | 27.715 | 142172 |
| 1736206200 | 27.81 | 0.25 | 0.91 | 27.72 | 27.965 | 27.72 | 142051 |
| 1735947000 | 27.56 | 0.09 | 0.33 | 27.52 | 27.5714 | 27.43 | 114083 |
| 1735860600 | 27.47 | -0.04 | -0.15 | 27.54 | 27.63 | 27.37 | 155450 |
| 1735687800 | 27.51 | 0.01 | 0.04 | 27.64 | 27.64 | 27.451569 | 205921 |
| 1735601400 | 27.5 | -0.27 | -0.97 | 27.53 | 27.6 | 27.4 | 346732 |
| 1735342200 | 27.77 | -0.05 | -0.18 | 27.72 | 27.81 | 27.6599 | 144261 |
| 1735255800 | 27.82 | -0.01 | -0.04 | 27.76 | 27.84 | 27.71 | 111554 |
| 1735077840 | 27.83 | 0.1 | 0.36 | 27.75 | 27.83 | 27.65 | 79227 |
| 1734996600 | 27.73 | 0.14 | 0.49 | 27.59 | 27.76 | 27.48 | 196482 |
| 1734737400 | 27.595 | -0.13 | -0.45 | 27.35 | 27.78 | 27.35 | 246212 |
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
