Premium
Capital Group Ultra Short Income ETF (CGUI)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.0992063492064 | 25.2 | 25.23 | 25.1865 | 3374 | 25.21563838 | SP |
| 4 | -0.0155 | -0.0614092430816 | 25.2405 | 25.25 | 25.135 | 5331 | 25.19168319 | SP |
| 12 | 0.035 | 0.138944025407 | 25.19 | 25.26 | 25.09 | 11549 | 25.15707169 | SP |
| 26 | -0.015 | -0.0594294770206 | 25.24 | 25.31 | 25.09 | 9542 | 25.19292473 | SP |
| 52 | 0.205 | 0.819344524381 | 25.02 | 25.31 | 25.02 | 10138 | 25.18186999 | SP |
| 156 | 0.205 | 0.819344524381 | 25.02 | 25.31 | 25.02 | 10138 | 25.18186999 | SP |
| 260 | 0.205 | 0.819344524381 | 25.02 | 25.31 | 25.02 | 10138 | 25.18186999 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 25.225 | 0.01 | 0.04 | 25.21 | 25.23 | 25.21 | 8011 |
| 1740094200 | 25.215 | 0.02 | 0.06 | 25.2139 | 25.22 | 25.21 | 989 |
| 1740007800 | 25.2 | 0.01 | 0.04 | 25.2 | 25.2 | 25.1865 | 4088 |
| 1739921400 | 25.19 | -0.04 | -0.16 | 25.2 | 25.2 | 25.187 | 407 |
| 1739575800 | 25.23 | 0.04 | 0.14 | 25.23 | 25.23 | 25.2239 | 11549 |
| 1739489400 | 25.195 | -0 | -0.02 | 25.22 | 25.22 | 25.19 | 9227 |
| 1739403000 | 25.1999 | 0.02 | 0.08 | 25.17 | 25.1999 | 25.17 | 2886 |
| 1739316600 | 25.18 | 0.01 | 0.04 | 25.19 | 25.19 | 25.178 | 3965 |
| 1739230200 | 25.17 | 0.01 | 0.04 | 25.15 | 25.17 | 25.15 | 6021 |
| 1738971000 | 25.16 | -0.01 | -0.04 | 25.17 | 25.17 | 25.16 | 2288 |
| 1738884600 | 25.17 | 0.01 | 0.04 | 25.16 | 25.17 | 25.16 | 14229 |
| 1738798200 | 25.16 | 0 | 0.00 | 25.16 | 25.16 | 25.16 | 95 |
| 1738711800 | 25.16 | 0.01 | 0.04 | 25.17 | 25.17 | 25.16 | 1403 |
| 1738625400 | 25.15 | 0.01 | 0.04 | 25.15 | 25.16 | 25.15 | 9542 |
| 1738366200 | 25.14 | -0.09 | -0.36 | 25.145 | 25.145 | 25.135 | 8970 |
| 1738279800 | 25.23 | 0.02 | 0.08 | 25.21 | 25.23 | 25.21 | 2680 |
| 1738193400 | 25.21 | -0.04 | -0.14 | 25.22 | 25.23 | 25.209 | 6757 |
| 1738107000 | 25.245 | 0.01 | 0.02 | 25.24 | 25.245 | 25.24 | 2058 |
| 1738020600 | 25.24 | 0.04 | 0.16 | 25.2405 | 25.25 | 25.23 | 6282 |
| 1737761400 | 25.2 | 0.02 | 0.06 | 25.2 | 25.21 | 25.1901 | 4349 |
| 1737675000 | 25.185 | 0 | 0.00 | 25.185 | 25.185 | 25.185 | 0 |
| 1737588600 | 25.185 | 0 | 0.02 | 25.2 | 25.2 | 25.18 | 3302 |
| 1737502200 | 25.18 | -0.02 | -0.08 | 25.19 | 25.19 | 25.18 | 11614 |
| 1737156600 | 25.2 | 0.04 | 0.16 | 25.2 | 25.2 | 25.2 | 194 |
| 1737070200 | 25.16 | -0.01 | -0.04 | 25.16 | 25.17 | 25.16 | 38015 |
| 1736983800 | 25.17 | 0.03 | 0.12 | 25.15 | 25.17 | 25.15 | 19143 |
| 1736897400 | 25.14 | -0.01 | -0.04 | 25.16 | 25.16 | 25.14 | 1553 |
| 1736811000 | 25.15 | 0.03 | 0.12 | 25.15 | 25.15 | 25.14 | 247 |
| 1736551800 | 25.12 | -0.02 | -0.08 | 25.11 | 25.12 | 25.11 | 936 |
| 1736379000 | 25.14 | 0.01 | 0.04 | 25.14 | 25.15 | 25.14 | 32294 |
| 1736292600 | 25.13 | -0.01 | -0.05 | 25.16 | 25.16 | 25.11 | 43201 |
| 1736206200 | 25.142 | -0.01 | -0.03 | 25.16 | 25.17 | 25.14 | 51614 |
| 1735947000 | 25.15 | 0.01 | 0.04 | 25.15 | 25.1501 | 25.14 | 9925 |
| 1735860600 | 25.14 | 0.01 | 0.04 | 25.13 | 25.15 | 25.13 | 4291 |
| 1735687800 | 25.13 | -0.02 | -0.08 | 25.13 | 25.14 | 25.13 | 31274 |
| 1735601400 | 25.15 | 0.03 | 0.12 | 25.15 | 25.15 | 25.14 | 12693 |
| 1735342200 | 25.12 | 0.02 | 0.08 | 25.11 | 25.14 | 25.11 | 13878 |
| 1735255800 | 25.1 | -0.01 | -0.04 | 25.1073 | 25.11 | 25.09 | 136640 |
| 1735077840 | 25.11 | -0.14 | -0.55 | 25.11 | 25.11 | 25.11 | 1 |
| 1734996600 | 25.25 | 0.01 | 0.04 | 25.26 | 25.26 | 25.23 | 9064 |
| 1734737400 | 25.24 | -0.01 | -0.04 | 25.25 | 25.25 | 25.24 | 3563 |
| 1734651000 | 25.25 | 0.01 | 0.04 | 25.24 | 25.25 | 25.23 | 3531 |
| 1734564600 | 25.24 | 0.01 | 0.04 | 25.2517 | 25.2517 | 25.24 | 9769 |
| 1734478200 | 25.23 | -0.02 | -0.08 | 25.24 | 25.25 | 25.23 | 6690 |
| 1734391800 | 25.25 | 0.02 | 0.08 | 25.25 | 25.26 | 25.25 | 9583 |
| 1734132600 | 25.23 | 0.02 | 0.08 | 25.24 | 25.25 | 25.23 | 5867 |
| 1734046200 | 25.21 | -0.03 | -0.12 | 25.24 | 25.2401 | 25.21 | 4845 |
| 1733959800 | 25.2399 | -0 | -0.00 | 25.2469 | 25.2469 | 25.2399 | 1545 |
| 1733873400 | 25.24 | 0.01 | 0.04 | 25.22 | 25.24 | 25.22 | 1670 |
| 1733787000 | 25.23 | -0.01 | -0.04 | 25.24 | 25.24 | 25.23 | 1134 |
| 1733527800 | 25.24 | 0.02 | 0.08 | 25.23 | 25.24 | 25.23 | 2804 |
| 1733441400 | 25.22 | 0.01 | 0.04 | 25.22 | 25.22 | 25.22 | 16109 |
| 1733355000 | 25.21 | 0.01 | 0.02 | 25.21 | 25.21 | 25.19 | 23222 |
| 1733268600 | 25.205 | 0 | 0.02 | 25.2 | 25.22 | 25.2 | 7681 |
| 1733182200 | 25.2 | 0 | 0.02 | 25.19 | 25.2011 | 25.19 | 1240 |
| 1732917840 | 25.195 | -0.07 | -0.26 | 25.195 | 25.195 | 25.195 | 170 |
| 1732750200 | 25.26 | -0.01 | -0.04 | 25.28 | 25.28 | 25.25 | 14200 |
| 1732663800 | 25.27 | 0.01 | 0.04 | 25.25 | 25.27 | 25.25 | 7435 |
| 1732577400 | 25.26 | 0.01 | 0.02 | 25.27 | 25.27 | 25.25 | 3909 |
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
