Premium
Capital Group New Geography Equity ETF (CGNG)
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 | -0.2942 | -1.14208074534 | 25.76 | 25.795 | 25.05 | 181553 | 25.65377034 | SP |
| 4 | 0.4858 | 1.94475580464 | 24.98 | 25.795 | 24.2 | 132384 | 25.22907873 | SP |
| 12 | -0.4242 | -1.63847045191 | 25.89 | 26.17 | 24.2 | 80474 | 25.23913193 | SP |
| 26 | 0.7958 | 3.22578029996 | 24.67 | 26.87 | 23.19 | 60141 | 25.40854126 | SP |
| 52 | 0.3358 | 1.33625149224 | 25.13 | 26.87 | 23.19 | 58876 | 25.37456651 | SP |
| 156 | 0.3358 | 1.33625149224 | 25.13 | 26.87 | 23.19 | 58876 | 25.37456651 | SP |
| 260 | 0.3358 | 1.33625149224 | 25.13 | 26.87 | 23.19 | 58876 | 25.37456651 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 25.4658 | -0.24 | -0.92 | 25.73 | 25.8083 | 25.4501 | 62474 |
| 1738279800 | 25.7029 | 0.34 | 1.32 | 25.49 | 25.78 | 25.49 | 725998 |
| 1738193400 | 25.3674 | -0.01 | -0.05 | 25.43 | 25.45 | 25.3 | 40106 |
| 1738107000 | 25.3805 | 0.19 | 0.75 | 25.24 | 25.39 | 25.12 | 49322 |
| 1738020600 | 25.1907 | -0.54 | -2.10 | 25.13 | 25.25 | 25.05 | 32890 |
| 1737761400 | 25.7299 | 0.25 | 0.98 | 25.76 | 25.795 | 25.705 | 59448 |
| 1737675000 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.48 | 0 |
| 1737588600 | 25.48 | 0.07 | 0.27 | 25.48 | 25.5596 | 25.42 | 35372 |
| 1737502200 | 25.4122 | 0.3 | 1.20 | 25.35 | 25.4498 | 25.2418 | 39614 |
| 1737156600 | 25.11 | 0.16 | 0.62 | 25.1 | 25.21 | 25.08 | 33564 |
| 1737070200 | 24.955 | 0.09 | 0.36 | 25.03 | 25.04 | 24.95 | 80326 |
| 1736983800 | 24.8667 | 0.35 | 1.41 | 24.79 | 24.8998 | 24.745 | 196784 |
| 1736897400 | 24.52 | 0.13 | 0.51 | 24.6 | 24.62 | 24.4121 | 142246 |
| 1736811000 | 24.395 | -0.18 | -0.71 | 24.2 | 24.409 | 24.2 | 87633 |
| 1736551800 | 24.57 | -0.32 | -1.28 | 24.77 | 24.7899 | 24.505 | 54755 |
| 1736379000 | 24.8898 | -0.05 | -0.20 | 24.88 | 24.9297 | 24.7101 | 105477 |
| 1736292600 | 24.94 | -0.21 | -0.85 | 25.27 | 25.3179 | 24.92 | 56848 |
| 1736206200 | 25.1537 | 0.06 | 0.25 | 25.28 | 25.41 | 25.14 | 453484 |
| 1735947000 | 25.09 | 0.23 | 0.93 | 24.98 | 25.1 | 24.97 | 56657 |
| 1735860600 | 24.86 | 0.09 | 0.36 | 24.86 | 25.26 | 24.76 | 46270 |
| 1735687800 | 24.77 | -0.13 | -0.52 | 24.84 | 24.92 | 24.7301 | 84709 |
| 1735601400 | 24.9 | -0.15 | -0.60 | 24.88 | 24.93 | 24.76 | 123807 |
| 1735342200 | 25.05 | -0.16 | -0.63 | 25.06 | 25.0726 | 24.93 | 68623 |
| 1735255800 | 25.21 | -0.07 | -0.28 | 25.12 | 25.235 | 25.12 | 92867 |
| 1735077840 | 25.28 | 0.12 | 0.46 | 25.26 | 25.28 | 25.17 | 22364 |
| 1734996600 | 25.165 | 0.14 | 0.56 | 25 | 25.25 | 24.95 | 70387 |
| 1734737400 | 25.0258 | 0.09 | 0.34 | 24.72 | 25.18 | 24.72 | 111976 |
| 1734651000 | 24.94 | 0.04 | 0.16 | 25.11 | 25.11 | 24.9301 | 45593 |
| 1734564600 | 24.9 | -0.71 | -2.78 | 25.58 | 25.58 | 24.9 | 106007 |
| 1734478200 | 25.613 | -0.05 | -0.21 | 25.52 | 25.6595 | 25.5 | 22722 |
| 1734391800 | 25.6659 | -0.05 | -0.19 | 25.69 | 25.76 | 25.6659 | 40378 |
| 1734132600 | 25.7151 | 0.05 | 0.18 | 25.78 | 25.78 | 25.6349 | 45748 |
| 1734046200 | 25.6685 | -0.2 | -0.78 | 25.75 | 25.81 | 25.65 | 27088 |
| 1733959800 | 25.87 | 0.18 | 0.70 | 25.74 | 25.88 | 25.7376 | 25451 |
| 1733873400 | 25.69 | -0.31 | -1.18 | 25.86 | 25.86 | 25.65 | 76456 |
| 1733787000 | 25.9955 | 0.26 | 0.99 | 26 | 26.17 | 25.96 | 76916 |
| 1733527800 | 25.74 | 0.05 | 0.19 | 25.77 | 25.7788 | 25.7195 | 24486 |
| 1733441400 | 25.69 | 0.1 | 0.39 | 25.64 | 25.72 | 25.64 | 41623 |
| 1733355000 | 25.59 | 0.12 | 0.47 | 25.56 | 25.61 | 25.52 | 35066 |
| 1733268600 | 25.47 | 0.12 | 0.47 | 25.39 | 25.478 | 25.3613 | 35742 |
| 1733182200 | 25.35 | 0.12 | 0.48 | 25.2 | 25.3643 | 25.2 | 146187 |
| 1732917840 | 25.2282 | 0.03 | 0.11 | 25.02 | 25.24 | 25 | 72515 |
| 1732750200 | 25.2 | 0.06 | 0.24 | 25.24 | 25.25 | 25.095 | 36201 |
| 1732663800 | 25.1397 | -0.07 | -0.28 | 25.2 | 25.2 | 25.1099 | 36048 |
| 1732577400 | 25.21 | 0.1 | 0.40 | 25.24 | 25.26 | 25.1191 | 45953 |
| 1732318200 | 25.11 | 0.02 | 0.08 | 25.01 | 25.11 | 25 | 47857 |
| 1732231800 | 25.09 | -0.02 | -0.07 | 25.08 | 25.11 | 24.96 | 68886 |
| 1732145400 | 25.1086 | 0.02 | 0.07 | 25.11 | 25.11 | 24.9456 | 23958 |
| 1732059000 | 25.09 | 0.09 | 0.38 | 24.92 | 25.33 | 24.8963 | 25921 |
| 1731972600 | 24.995 | 0.12 | 0.46 | 24.91 | 25.0187 | 24.88 | 89934 |
| 1731713400 | 24.88 | -0.24 | -0.96 | 25.05 | 25.05 | 24.8395 | 54639 |
| 1731627000 | 25.12 | -0.06 | -0.24 | 25.22 | 25.225 | 25.1 | 33328 |
| 1731540600 | 25.18 | -0.23 | -0.91 | 25.33 | 25.33 | 25.14 | 19626 |
| 1731454200 | 25.41 | -0.31 | -1.21 | 25.51 | 25.51 | 25.2901 | 87476 |
| 1731367800 | 25.72 | -0.06 | -0.23 | 25.72 | 25.73 | 25.66 | 40241 |
| 1731108600 | 25.78 | -0.43 | -1.64 | 25.89 | 25.89 | 25.68 | 42004 |
| 1731022200 | 26.21 | 0.37 | 1.43 | 26.12 | 26.24 | 26.07 | 34546 |
| 1730935800 | 25.84 | -0.14 | -0.54 | 25.72 | 25.84 | 25.6 | 29740 |
| 1730849400 | 25.98 | 0.3 | 1.17 | 25.82 | 26 | 25.82 | 29815 |
| 1730763000 | 25.68 | 0.08 | 0.31 | 25.76 | 25.8299 | 25.68 | 26774 |
| 1730500200 | 25.6 | 0.02 | 0.08 | 25.63 | 26.04 | 25.6 | 23517 |
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
