Premium
Capital Group Ultra Short Income ETF (CGUI)
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 | 0.03 | 0.119284294235 | 25.15 | 25.2 | 25.15 | 17242 | 25.16625627 | SP |
| 4 | 0.0727 | 0.28955722041 | 25.1073 | 25.2 | 25.09 | 25470 | 25.12929121 | SP |
| 12 | -0.12 | -0.474308300395 | 25.3 | 25.3 | 25.09 | 13476 | 25.17022157 | SP |
| 26 | 0.03 | 0.119284294235 | 25.15 | 25.31 | 25.09 | 11404 | 25.18562732 | SP |
| 52 | 0.16 | 0.639488409273 | 25.02 | 25.31 | 25.02 | 10957 | 25.18120658 | SP |
| 156 | 0.16 | 0.639488409273 | 25.02 | 25.31 | 25.02 | 10957 | 25.18120658 | SP |
| 260 | 0.16 | 0.639488409273 | 25.02 | 25.31 | 25.02 | 10957 | 25.18120658 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318200 | 25.255 | 0 | 0.02 | 25.255 | 25.255 | 25.255 | 28 |
| 1732231800 | 25.25 | 0 | 0.00 | 25.26 | 25.26 | 25.25 | 6985 |
| 1732145400 | 25.25 | 0 | 0.02 | 25.25 | 25.25 | 25.24 | 9611 |
| 1732059000 | 25.245 | 0.01 | 0.02 | 25.25 | 25.25 | 25.245 | 85 |
| 1731972600 | 25.24 | 0.01 | 0.04 | 25.24 | 25.24 | 25.24 | 162 |
| 1731713400 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 892 |
| 1731627000 | 25.23 | 0.01 | 0.04 | 25.2318 | 25.2318 | 25.22 | 1024 |
| 1731540600 | 25.22 | 0.02 | 0.08 | 25.2183 | 25.23 | 25.2183 | 8171 |
| 1731454200 | 25.2 | -0.02 | -0.06 | 25.22 | 25.23 | 25.2 | 31785 |
| 1731367800 | 25.215 | -0.01 | -0.02 | 25.22 | 25.26 | 25.21 | 69566 |
| 1731108600 | 25.22 | 0 | 0.00 | 25.225 | 25.225 | 25.22 | 5606 |
| 1731022200 | 25.22 | 0.02 | 0.08 | 25.2 | 25.22 | 25.2 | 4232 |
| 1730935800 | 25.2 | 0.01 | 0.04 | 25.19 | 25.21 | 25.19 | 4367 |
| 1730849400 | 25.19 | 0 | 0.00 | 25.18 | 25.2 | 25.18 | 27642 |
| 1730763000 | 25.19 | 0 | 0.00 | 25.18 | 25.2 | 25.18 | 12383 |
| 1730500200 | 25.1899 | 0.02 | 0.08 | 25.19 | 25.1999 | 25.1873 | 2662 |
| 1730413800 | 25.17 | -0.12 | -0.47 | 25.18 | 25.19 | 25.17 | 8108 |
| 1730327400 | 25.29 | 0 | 0.00 | 25.3 | 25.3 | 25.29 | 6334 |
| 1730241000 | 25.29 | 0.01 | 0.04 | 25.29 | 25.29 | 25.29 | 5252 |
| 1730154600 | 25.28 | -0.01 | -0.04 | 25.29 | 25.2999 | 25.28 | 38862 |
| 1729895400 | 25.29 | 0 | 0.02 | 25.29 | 25.31 | 25.2899 | 15606 |
| 1729809000 | 25.285 | 0 | 0.02 | 25.28 | 25.2899 | 25.28 | 6541 |
| 1729722600 | 25.28 | 0.01 | 0.04 | 25.28 | 25.28 | 25.28 | 621 |
| 1729636200 | 25.27 | 0.01 | 0.04 | 25.2687 | 25.2731 | 25.2687 | 5379 |
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
