Premium
Capital Group Core Equity ETF (CGUS)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.683994528044 | 43.86 | 44.62 | 43.75 | 1014300 | 44.34140204 | SP |
| 4 | 0.61 | 1.40068886338 | 43.55 | 44.62 | 42.5301 | 1053041 | 43.83319372 | SP |
| 12 | 3.7 | 9.14483440435 | 40.46 | 44.62 | 40.405 | 1056337 | 43.30632881 | SP |
| 26 | 3.54 | 8.71491875923 | 40.62 | 44.62 | 37.195 | 1151512 | 41.45059497 | SP |
| 52 | 6.78 | 18.1380417335 | 37.38 | 44.62 | 37.035 | 1124541 | 40.32836548 | SP |
| 156 | 18.74 | 73.7214791503 | 25.42 | 44.62 | 24.19 | 848651 | 35.86252129 | SP |
| 260 | 20.36 | 85.5462184874 | 23.8 | 44.62 | 20.0882 | 653423 | 34.46289528 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 44.16 | -0.2 | -0.45 | 44.47 | 44.62 | 43.84 | 876381 |
| 1782945000 | 44.36 | -0.12 | -0.27 | 44.37 | 44.54 | 44.14 | 1146604 |
| 1782858600 | 44.48 | 0.17 | 0.38 | 44.34 | 44.5805 | 44.24 | 1185478 |
| 1782772200 | 44.31 | 0.82 | 1.89 | 43.86 | 44.33 | 43.75 | 848735 |
| 1782513000 | 43.49 | -0.19 | -0.43 | 43.46 | 43.8953 | 43.35 | 824639 |
| 1782426600 | 43.68 | 0.06 | 0.14 | 43.93 | 44.06 | 43.495 | 959023 |
| 1782340200 | 43.62 | 0.09 | 0.21 | 43.65 | 44 | 43.455 | 869643 |
| 1782253800 | 43.53 | -0.52 | -1.18 | 43.36 | 43.76 | 43.34 | 1042193 |
| 1782167400 | 44.05 | -0.26 | -0.59 | 44.34 | 44.445 | 43.9729 | 1212837 |
| 1781821800 | 44.31 | 0.5 | 1.14 | 44.41 | 44.41 | 44.16 | 982117 |
| 1781735400 | 43.81 | -0.4 | -0.90 | 44.31 | 44.465 | 43.69 | 995066 |
| 1781649000 | 44.21 | -0.24 | -0.54 | 44.48 | 44.556618 | 44.195 | 1164816 |
| 1781562600 | 44.45 | 0.74 | 1.69 | 44.39 | 44.6 | 44.335 | 1106389 |
| 1781303400 | 43.71 | 0.23 | 0.53 | 43.65 | 43.839 | 43.285 | 1073670 |
| 1781217000 | 43.48 | 0.82 | 1.92 | 42.86 | 43.59 | 42.67 | 1105019 |
| 1781130600 | 42.66 | -0.77 | -1.77 | 43.2 | 43.455815 | 42.635 | 1196721 |
| 1781044200 | 43.43 | 0.08 | 0.18 | 43.64 | 43.955 | 42.5301 | 1367647 |
| 1780957800 | 43.35 | 0.19 | 0.44 | 43.55 | 43.68 | 43.315 | 997751 |
| 1780698600 | 43.16 | -1.2 | -2.71 | 44.04 | 44.0583 | 43.1 | 1033486 |
| 1780612200 | 44.36 | 0.24 | 0.54 | 43.91 | 44.43 | 43.88 | 817715 |
| 1780525800 | 44.12 | -0.33 | -0.74 | 44.38 | 44.4557 | 44.12 | 1123221 |
| 1780439400 | 44.45 | 0.06 | 0.14 | 44.36 | 44.6 | 44.35 | 974640 |
| 1780353000 | 44.39 | 0.19 | 0.43 | 44.21 | 44.515 | 44.145 | 1013315 |
| 1780093800 | 44.2 | 0.06 | 0.14 | 44.18 | 44.335925 | 44.085 | 896570 |
| 1780007400 | 44.14 | 0.21 | 0.48 | 43.92 | 44.21 | 43.82 | 4782735 |
| 1779921000 | 43.93 | 0.07 | 0.16 | 43.94 | 43.9899 | 43.77 | 859007 |
| 1779834600 | 43.86 | 0.16 | 0.37 | 43.94 | 44.01 | 43.795 | 1076075 |
| 1779489000 | 43.7 | 0.1 | 0.23 | 43.76 | 43.83 | 43.603623 | 846030 |
| 1779402600 | 43.6 | 0.2 | 0.46 | 43.23 | 43.7 | 43.13 | 893160 |
| 1779316200 | 43.4 | 0.4 | 0.93 | 43.07 | 43.47 | 43.01 | 1040384 |
| 1779229800 | 43 | -0.41 | -0.94 | 43.11 | 43.255 | 42.92 | 1170456 |
| 1779143400 | 43.41 | -0.05 | -0.12 | 43.54 | 43.54 | 43.12 | 1004065 |
| 1778884200 | 43.46 | -0.5 | -1.14 | 43.61 | 43.685 | 43.4065 | 872698 |
| 1778797800 | 43.96 | 0.49 | 1.13 | 43.66 | 44.05 | 43.66 | 869137 |
| 1778711400 | 43.47 | 0.23 | 0.53 | 43.2 | 43.535 | 43.04 | 714109 |
| 1778625000 | 43.24 | 0.01 | 0.02 | 43.11 | 43.295 | 42.84 | 893847 |
| 1778538600 | 43.23 | 0.09 | 0.21 | 42.95 | 43.37 | 42.95 | 972885 |
| 1778279400 | 43.14 | 0.13 | 0.30 | 43.18 | 43.26 | 43.055 | 789295 |
| 1778193000 | 43.01 | -0.29 | -0.67 | 43.33 | 43.33 | 42.93 | 911187 |
| 1778106600 | 43.3 | 0.57 | 1.33 | 43.01 | 43.345 | 43.01 | 1343743 |
| 1778020200 | 42.73 | 0.2 | 0.47 | 42.71 | 42.84 | 42.65 | 935158 |
| 1777933800 | 42.53 | -0.12 | -0.28 | 42.64 | 42.73 | 42.3 | 1142958 |
| 1777674600 | 42.65 | 0.09 | 0.21 | 42.71 | 42.957 | 42.65 | 810472 |
| 1777588200 | 42.56 | 0.32 | 0.76 | 42.4 | 42.63 | 42.084 | 813296 |
| 1777501800 | 42.24 | 0.11 | 0.26 | 42.26 | 42.325 | 42.0699 | 833845 |
| 1777415400 | 42.13 | -0.26 | -0.61 | 42.06 | 42.17 | 41.94 | 803930 |
| 1777329000 | 42.39 | 0.03 | 0.07 | 42.28 | 42.395 | 42.21 | 749673 |
| 1777069800 | 42.36 | 0.3 | 0.71 | 42.18 | 42.42 | 42.02 | 879071 |
| 1776983400 | 42.06 | -0.13 | -0.31 | 42.1 | 42.34 | 41.7 | 1207278 |
| 1776897000 | 42.19 | 0.42 | 1.01 | 42.06 | 42.195 | 41.95 | 961676 |
| 1776810600 | 41.77 | -0.2 | -0.48 | 42.08 | 42.14 | 41.68 | 1141811 |
| 1776724200 | 41.97 | -0.13 | -0.31 | 42.05 | 42.05 | 41.835 | 1020682 |
| 1776465000 | 42.1 | 0.43 | 1.03 | 41.93 | 42.23 | 41.925 | 1149356 |
| 1776378600 | 41.67 | 0.08 | 0.19 | 41.63 | 41.717256 | 41.505 | 836284 |
| 1776292200 | 41.59 | 0.16 | 0.39 | 41.5 | 41.625 | 41.36 | 1000518 |
| 1776205800 | 41.43 | 0.45 | 1.10 | 41.08 | 41.459 | 41.08 | 1003043 |
| 1776119400 | 40.98 | 0.38 | 0.94 | 40.46 | 41.015 | 40.405 | 1069644 |
| 1775860200 | 40.6 | 0.07 | 0.17 | 40.68 | 40.79 | 40.56 | 850277 |
| 1775773800 | 40.53 | 0.31 | 0.77 | 40.18 | 40.58 | 40.12 | 915159 |
| 1775687400 | 40.22 | 1.09 | 2.79 | 40.22 | 40.31 | 39.91 | 1585295 |
| 1775601000 | 39.13 | 0.2 | 0.51 | 38.84 | 39.14 | 38.609 | 3626158 |
| 1775514600 | 38.93 | 0.21 | 0.54 | 38.69 | 38.96 | 38.675 | 1729518 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
