Premium
Capital Group Short Duration Income ETF (CGSD)
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 | -0.07 | -0.271528316524 | 25.78 | 25.88 | 25.6801 | 257995 | 25.74720117 | SP |
| 4 | 0.07 | 0.273010920437 | 25.64 | 25.88 | 25.58 | 357555 | 25.68866744 | SP |
| 12 | 0.08 | 0.312134217714 | 25.63 | 25.88 | 25.55 | 288365 | 25.67825792 | SP |
| 26 | -0.16 | -0.618477000387 | 25.87 | 26.015 | 25.55 | 245203 | 25.74158735 | SP |
| 52 | 0.28 | 1.1010617381 | 25.43 | 26.015 | 25.21 | 201841 | 25.62778028 | SP |
| 156 | 0.56 | 2.22664015905 | 25.15 | 26.015 | 24.97 | 142070 | 25.5170474 | SP |
| 260 | 0.56 | 2.22664015905 | 25.15 | 26.015 | 24.97 | 142070 | 25.5170474 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 25.71 | 0.02 | 0.06 | 25.71 | 25.71 | 25.685 | 392160 |
| 1738625400 | 25.695 | -0.01 | -0.02 | 25.88 | 25.88 | 25.6801 | 261480 |
| 1738366200 | 25.7 | -0.08 | -0.31 | 25.77 | 25.77 | 25.6801 | 180607 |
| 1738279800 | 25.78 | 0.01 | 0.04 | 25.8 | 25.8 | 25.76 | 284353 |
| 1738193400 | 25.77 | 0 | 0.00 | 25.78 | 25.78 | 25.75 | 159275 |
| 1738107000 | 25.77 | -0.01 | -0.04 | 25.78 | 25.78 | 25.75 | 404262 |
| 1738020600 | 25.78 | 0.05 | 0.19 | 25.78 | 25.78 | 25.75 | 422574 |
| 1737761400 | 25.73 | 0.02 | 0.08 | 25.88 | 25.88 | 25.7035 | 371095 |
| 1737675000 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
| 1737588600 | 25.71 | 0.01 | 0.04 | 25.72 | 25.72 | 25.68 | 413991 |
| 1737502200 | 25.7 | -0.01 | -0.04 | 25.74 | 25.74 | 25.69 | 237744 |
| 1737156600 | 25.71 | 0.02 | 0.08 | 25.7 | 25.71 | 25.6829 | 633344 |
| 1737070200 | 25.69 | -0.02 | -0.08 | 25.67 | 25.7 | 25.645 | 357876 |
| 1736983800 | 25.71 | 0.11 | 0.43 | 25.68 | 25.71 | 25.65 | 295251 |
| 1736897400 | 25.6 | 0.01 | 0.04 | 25.61 | 25.66 | 25.58 | 333808 |
| 1736811000 | 25.59 | 0 | 0.00 | 25.77 | 25.77 | 25.58 | 193500 |
| 1736551800 | 25.59 | -0.05 | -0.20 | 25.7 | 25.7 | 25.58 | 418111 |
| 1736379000 | 25.64 | 0.02 | 0.08 | 25.61 | 25.64 | 25.61 | 249624 |
| 1736292600 | 25.62 | -0.01 | -0.04 | 25.64 | 25.64 | 25.61 | 861538 |
| 1736206200 | 25.63 | 0 | 0.00 | 25.68 | 25.68 | 25.62 | 704944 |
| 1735947000 | 25.63 | 0 | 0.00 | 25.62 | 25.64 | 25.62 | 834718 |
| 1735860600 | 25.63 | 0 | 0.00 | 25.65 | 25.65 | 25.62 | 393159 |
| 1735687800 | 25.63 | -0.01 | -0.04 | 25.67 | 25.67 | 25.6121 | 480494 |
| 1735601400 | 25.64 | 0.05 | 0.20 | 25.62 | 25.64 | 25.62 | 367364 |
| 1735342200 | 25.59 | 0.01 | 0.04 | 25.59 | 25.6 | 25.5729 | 125748 |
| 1735255800 | 25.58 | 0 | 0.00 | 25.58 | 25.59 | 25.55 | 356390 |
| 1735077840 | 25.58 | -0.12 | -0.47 | 25.58 | 25.58 | 25.55 | 181239 |
| 1734996600 | 25.7 | -0.01 | -0.04 | 25.71 | 25.71 | 25.68 | 310537 |
| 1734737400 | 25.71 | 0.04 | 0.16 | 25.71 | 25.72 | 25.7 | 272784 |
| 1734651000 | 25.67 | 0.01 | 0.04 | 25.65 | 25.69 | 25.65 | 204877 |
| 1734564600 | 25.66 | -0.07 | -0.27 | 25.73 | 25.75 | 25.66 | 285315 |
| 1734478200 | 25.73 | -0.01 | -0.02 | 25.74 | 25.74 | 25.7101 | 175285 |
| 1734391800 | 25.735 | 0.02 | 0.10 | 25.73 | 25.74 | 25.710741 | 240085 |
| 1734132600 | 25.71 | -0.04 | -0.16 | 25.75 | 25.75 | 25.71 | 196055 |
| 1734046200 | 25.75 | 0.01 | 0.04 | 25.74 | 25.87 | 25.73 | 278869 |
| 1733959800 | 25.74 | -0.01 | -0.04 | 25.77 | 25.77 | 25.7301 | 137944 |
| 1733873400 | 25.75 | 0 | 0.00 | 25.76 | 25.76 | 25.73 | 171340 |
| 1733787000 | 25.75 | 0 | 0.00 | 25.74 | 25.76 | 25.74 | 164062 |
| 1733527800 | 25.75 | 0.03 | 0.12 | 25.76 | 25.76 | 25.74 | 152434 |
| 1733441400 | 25.72 | -0.01 | -0.04 | 25.7 | 25.73 | 25.69 | 208296 |
| 1733355000 | 25.73 | 0.04 | 0.14 | 25.71 | 25.735 | 25.69 | 118966 |
| 1733268600 | 25.695 | 0 | 0.00 | 25.72 | 25.72 | 25.68 | 159445 |
| 1733182200 | 25.695 | -0.01 | -0.02 | 25.84 | 25.84 | 25.67 | 216778 |
| 1732917840 | 25.7 | -0.06 | -0.23 | 25.68 | 25.72 | 25.672146 | 33882 |
| 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 | 97321 |
| 1732577400 | 25.73 | 0.06 | 0.23 | 25.73 | 25.74 | 25.7001 | 201186 |
| 1732318200 | 25.67 | 0 | 0.00 | 25.69 | 25.69 | 25.6509 | 108547 |
| 1732231800 | 25.67 | 0 | 0.00 | 25.69 | 25.69 | 25.66 | 219064 |
| 1732145400 | 25.67 | -0.03 | -0.10 | 25.68 | 25.7 | 25.6699 | 236909 |
| 1732059000 | 25.695 | 0.02 | 0.06 | 25.69 | 25.705 | 25.67 | 600916 |
| 1731972600 | 25.68 | 0.02 | 0.08 | 25.66 | 25.68 | 25.65 | 382695 |
| 1731713400 | 25.66 | 0.02 | 0.06 | 25.66 | 25.67 | 25.61 | 218530 |
| 1731627000 | 25.645 | 0 | 0.02 | 25.67 | 25.6799 | 25.6305 | 150305 |
| 1731540600 | 25.64 | 0.01 | 0.04 | 25.67 | 25.67 | 25.63 | 156223 |
| 1731454200 | 25.63 | -0.01 | -0.04 | 25.63 | 25.6486 | 25.6125 | 199191 |
| 1731367800 | 25.64 | -0.05 | -0.19 | 25.67 | 25.67 | 25.64 | 179125 |
| 1731108600 | 25.69 | 0.01 | 0.04 | 25.69 | 25.71 | 25.679 | 304830 |
| 1731022200 | 25.68 | 0.06 | 0.23 | 25.67 | 25.69 | 25.65 | 282643 |
| 1730935800 | 25.62 | -0.04 | -0.14 | 25.64 | 25.64 | 25.5901 | 420672 |
| 1730849400 | 25.655 | -0.01 | -0.02 | 25.66 | 25.6695 | 25.625 | 137094 |
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
