Premium
Capital Group International Equity ETF (CGIE)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 3.65312393308 | 29.29 | 30.36 | 28.8 | 319578 | 29.47565261 | SP |
| 4 | 0.69 | 2.32558139535 | 29.67 | 30.36 | 26.1 | 395107 | 28.25719004 | SP |
| 12 | 1.34 | 4.61750516885 | 29.02 | 30.64 | 26.1 | 242857 | 28.90636752 | SP |
| 26 | 1.01 | 3.44122657581 | 29.35 | 30.64 | 26.1 | 170860 | 28.661606 | SP |
| 52 | 2.58 | 9.28725701944 | 27.78 | 30.78 | 26.1 | 114406 | 28.82892443 | SP |
| 156 | 5.6 | 22.6171243942 | 24.76 | 30.78 | 23.9 | 89445 | 28.57388114 | SP |
| 260 | 5.6 | 22.6171243942 | 24.76 | 30.78 | 23.9 | 89445 | 28.57388114 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 30.36 | 0.2 | 0.66 | 30.22 | 30.36 | 30.14 | 304565 |
| 1745533800 | 30.16 | 0.45 | 1.51 | 29.84 | 30.16 | 29.84 | 257217 |
| 1745447400 | 29.71 | 0.15 | 0.51 | 29.92 | 29.94 | 29.645 | 217217 |
| 1745361000 | 29.56 | 0.57 | 1.97 | 29.38 | 29.6599 | 29.32 | 286799 |
| 1745274600 | 28.99 | -0.13 | -0.45 | 29.29 | 29.29 | 28.8 | 517079 |
| 1744929000 | 29.12 | 0.27 | 0.94 | 29.1 | 29.299 | 29.01 | 534269 |
| 1744842600 | 28.85 | -0.18 | -0.62 | 28.99 | 29.135 | 28.74 | 374447 |
| 1744756200 | 29.03 | 0.29 | 1.01 | 28.97 | 29.125 | 28.94 | 232003 |
| 1744669800 | 28.74 | 0.24 | 0.84 | 28.72 | 28.905 | 28.5 | 275524 |
| 1744410600 | 28.5 | 0.57 | 2.04 | 28.01 | 28.525 | 27.899 | 300882 |
| 1744324200 | 27.93 | -0.36 | -1.27 | 27.95 | 28.04 | 27.33 | 433473 |
| 1744237800 | 28.29 | 1.89 | 7.16 | 26.49 | 28.44 | 26.3099 | 576407 |
| 1744151400 | 26.4 | -0.04 | -0.15 | 27.44 | 27.44 | 26.14 | 560988 |
| 1744065000 | 26.44 | -0.78 | -2.87 | 26.29 | 27.4512 | 26.1 | 1111118 |
| 1743805800 | 27.22 | -1.83 | -6.30 | 28.07 | 28.07 | 27.21 | 616751 |
| 1743719400 | 29.05 | -0.49 | -1.66 | 29.32 | 29.34 | 29.005 | 675822 |
| 1743633000 | 29.54 | 0.06 | 0.20 | 29.27 | 29.57 | 29.24 | 92248 |
| 1743546600 | 29.48 | 0.16 | 0.55 | 29.39 | 29.5599 | 29.28 | 218632 |
| 1743460200 | 29.32 | -0.25 | -0.85 | 29.17 | 29.37 | 29.05 | 82860 |
| 1743201000 | 29.57 | -0.27 | -0.90 | 29.67 | 29.69 | 29.49 | 143305 |
| 1743114600 | 29.84 | 0.06 | 0.20 | 29.74 | 29.91 | 29.71 | 248634 |
| 1743028200 | 29.78 | -0.46 | -1.52 | 30.01 | 30.0599 | 29.735 | 387566 |
| 1742941800 | 30.24 | 0.19 | 0.63 | 30.26 | 30.2999 | 30.1737 | 95040 |
| 1742855400 | 30.05 | 0 | 0.00 | 30.04 | 30.09 | 29.95 | 100135 |
| 1742596200 | 30.05 | -0.23 | -0.76 | 29.98 | 30.0987 | 29.945 | 102693 |
| 1742509800 | 30.28 | -0.19 | -0.62 | 30.09 | 30.3 | 30.07 | 160125 |
| 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 |
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
