Premium
Capital Group Short Duration Income ETF (CGSD)
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 | -0.11 | -0.426852929763 | 25.77 | 25.87 | 25.66 | 205648 | 25.73411981 | SP |
| 4 | -0.02 | -0.0778816199377 | 25.68 | 25.87 | 25.6509 | 171992 | 25.72003105 | SP |
| 12 | -0.34 | -1.30769230769 | 26 | 26.01 | 25.5901 | 212503 | 25.74743142 | SP |
| 26 | 0.2 | 0.785545954438 | 25.46 | 26.015 | 25.38 | 203471 | 25.73281523 | SP |
| 52 | 0.15 | 0.588004704038 | 25.51 | 26.015 | 25.21 | 173342 | 25.60778418 | SP |
| 156 | 0.51 | 2.02783300199 | 25.15 | 26.015 | 24.97 | 130055 | 25.49442919 | SP |
| 260 | 0.51 | 2.02783300199 | 25.15 | 26.015 | 24.97 | 130055 | 25.49442919 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 25.66 | -0.07 | -0.27 | 25.73 | 25.75 | 25.66 | 284701 |
| 1734478200 | 25.73 | -0.01 | -0.02 | 25.72 | 25.73 | 25.7101 | 162100 |
| 1734391800 | 25.735 | 0.02 | 0.10 | 25.73 | 25.74 | 25.710741 | 239997 |
| 1734132600 | 25.71 | -0.04 | -0.16 | 25.73 | 25.74 | 25.71 | 184657 |
| 1734046200 | 25.75 | 0.01 | 0.04 | 25.74 | 25.87 | 25.73 | 274396 |
| 1733959800 | 25.74 | -0.01 | -0.04 | 25.77 | 25.77 | 25.7301 | 136863 |
| 1733873400 | 25.75 | 0 | 0.00 | 25.745 | 25.76 | 25.73 | 161638 |
| 1733787000 | 25.75 | 0 | 0.00 | 25.74 | 25.76 | 25.74 | 163987 |
| 1733527800 | 25.75 | 0.03 | 0.12 | 25.76 | 25.76 | 25.74 | 152413 |
| 1733441400 | 25.72 | -0.01 | -0.04 | 25.7 | 25.73 | 25.7 | 196279 |
| 1733355000 | 25.73 | 0.04 | 0.14 | 25.71 | 25.735 | 25.69 | 108631 |
| 1733268600 | 25.695 | 0 | 0.00 | 25.705 | 25.71 | 25.68 | 154472 |
| 1733182200 | 25.695 | -0.01 | -0.02 | 25.84 | 25.84 | 25.67 | 216558 |
| 1732917840 | 25.7 | -0.06 | -0.23 | 25.68 | 25.72 | 25.672146 | 29370 |
| 1732750200 | 25.76 | 0.04 | 0.16 | 25.75 | 25.76 | 25.73 | 151389 |
| 1732663800 | 25.72 | -0.01 | -0.04 | 25.72 | 25.723136 | 25.7 | 96921 |
| 1732577400 | 25.73 | 0.05 | 0.19 | 25.73 | 25.74 | 25.71 | 200496 |
| 1732318200 | 25.68 | 0.01 | 0.04 | 25.69 | 25.69 | 25.6509 | 108234 |
| 1732231800 | 25.67 | 0 | 0.00 | 25.69 | 25.69 | 25.66 | 218164 |
| 1732145400 | 25.67 | -0.03 | -0.10 | 25.68 | 25.7 | 25.6699 | 236909 |
| 1732059000 | 25.695 | 0.02 | 0.06 | 25.6808 | 25.705 | 25.67 | 593688 |
| 1731972600 | 25.68 | 0.02 | 0.08 | 25.66 | 25.68 | 25.65 | 381720 |
| 1731713400 | 25.66 | 0.02 | 0.06 | 25.6243 | 25.67 | 25.61 | 214446 |
| 1731627000 | 25.645 | 0 | 0.02 | 25.669 | 25.6799 | 25.6305 | 136963 |
| 1731540600 | 25.64 | 0.01 | 0.04 | 25.67 | 25.67 | 25.63 | 155941 |
| 1731454200 | 25.63 | -0.01 | -0.04 | 25.63 | 25.6486 | 25.6125 | 198807 |
| 1731367800 | 25.64 | -0.05 | -0.19 | 25.67 | 25.67 | 25.64 | 177785 |
| 1731108600 | 25.69 | 0.01 | 0.04 | 25.69 | 25.71 | 25.679 | 304237 |
| 1731022200 | 25.68 | 0.06 | 0.23 | 25.65 | 25.69 | 25.65 | 277508 |
| 1730935800 | 25.62 | -0.04 | -0.14 | 25.6086 | 25.63774 | 25.59 | 419602 |
| 1730849400 | 25.655 | -0.01 | -0.02 | 25.66 | 25.6695 | 25.625 | 136677 |
| 1730763000 | 25.66 | 0.03 | 0.12 | 25.66 | 25.68 | 25.65 | 410278 |
| 1730500200 | 25.63 | -0.01 | -0.04 | 25.66 | 25.66 | 25.6225 | 291899 |
| 1730413800 | 25.64 | -0.12 | -0.47 | 25.63 | 25.65 | 25.62 | 204830 |
| 1730327400 | 25.76 | -0.02 | -0.08 | 25.775 | 25.7997 | 25.76 | 181579 |
| 1730241000 | 25.78 | 0.02 | 0.08 | 25.78 | 25.78 | 25.7303 | 168384 |
| 1730154600 | 25.76 | -0.02 | -0.08 | 25.78 | 25.78 | 25.75 | 165114 |
| 1729895400 | 25.78 | 0 | 0.00 | 25.79 | 25.8 | 25.77 | 151116 |
| 1729809000 | 25.78 | 0.02 | 0.08 | 25.81 | 25.81 | 25.771 | 373826 |
| 1729722600 | 25.76 | -0.03 | -0.12 | 25.78 | 25.78 | 25.76 | 237628 |
| 1729636200 | 25.79 | 0.02 | 0.06 | 25.81 | 25.81 | 25.77 | 230647 |
| 1729549800 | 25.775 | -0.05 | -0.17 | 25.81 | 25.81 | 25.775 | 225714 |
| 1729290600 | 25.82 | 0.03 | 0.12 | 25.82 | 25.8307 | 25.8 | 199206 |
| 1729204200 | 25.79 | -0.02 | -0.08 | 25.8 | 25.8084 | 25.78 | 144077 |
| 1729117800 | 25.81 | -0.01 | -0.04 | 25.82 | 25.8263 | 25.8 | 245497 |
| 1729031400 | 25.82 | 0.03 | 0.12 | 25.83 | 25.83 | 25.81 | 110068 |
| 1728945000 | 25.79 | -0.01 | -0.04 | 25.79 | 25.8 | 25.771 | 75858 |
| 1728685800 | 25.8 | 0.03 | 0.12 | 25.79 | 25.8 | 25.78 | 181103 |
| 1728599400 | 25.77 | 0.03 | 0.12 | 25.77 | 25.77 | 25.735 | 119103 |
| 1728513000 | 25.74 | -0.03 | -0.12 | 25.77 | 25.77 | 25.74 | 201178 |
| 1728426600 | 25.77 | 0.02 | 0.08 | 25.77 | 25.79 | 25.7415 | 184216 |
| 1728340200 | 25.75 | -0.06 | -0.23 | 25.79 | 25.79 | 25.75 | 156010 |
| 1728081000 | 25.81 | -0.07 | -0.25 | 25.85 | 25.85 | 25.79 | 150323 |
| 1727994600 | 25.875 | -0.03 | -0.10 | 25.9 | 25.9 | 25.8719 | 173837 |
| 1727908200 | 25.9 | -0.01 | -0.02 | 25.89 | 25.91 | 25.8801 | 303815 |
| 1727821800 | 25.905 | 0 | 0.00 | 25.98 | 25.98 | 25.8942 | 222153 |
| 1727735400 | 25.905 | -0.01 | -0.02 | 25.92 | 25.9277 | 25.8914 | 244848 |
| 1727476200 | 25.91 | -0.08 | -0.31 | 25.88 | 25.92 | 25.88 | 219404 |
| 1727389800 | 25.99 | -0.01 | -0.04 | 26 | 26.01 | 25.98 | 273309 |
| 1727303400 | 26 | -0.01 | -0.04 | 26 | 26.01 | 25.99 | 250899 |
| 1727217000 | 26.01 | 0.03 | 0.12 | 26.01 | 26.015 | 25.98 | 215476 |
| 1727130600 | 25.98 | 0 | 0.00 | 25.96 | 25.99 | 25.96 | 157235 |
| 1726871400 | 25.98 | 0.01 | 0.04 | 26 | 26 | 25.94 | 180915 |
| 1726785000 | 25.97 | 0.04 | 0.15 | 25.95 | 25.97 | 25.945 | 186326 |
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
