Premium
Capital Group Core Equity ETF (CGUS)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.27 | -3.67052023121 | 34.6 | 34.9173 | 33.27 | 1443698 | 34.14819986 | SP |
| 4 | -2.86 | -7.90273556231 | 36.19 | 36.43 | 33.27 | 1382385 | 35.29070658 | SP |
| 12 | -2.76 | -7.64754779717 | 36.09 | 36.749 | 33.27 | 1216451 | 35.49277025 | SP |
| 26 | 0.48 | 1.46118721461 | 32.85 | 36.749 | 32.33 | 853110 | 35.26019647 | SP |
| 52 | 2.89 | 9.49408672799 | 30.44 | 36.749 | 29.63 | 710448 | 33.83063338 | SP |
| 156 | 8.7 | 35.3227771011 | 24.63 | 36.749 | 20.0882 | 441900 | 29.78280545 | SP |
| 260 | 9.53 | 40.0420168067 | 23.8 | 36.749 | 20.0882 | 437198 | 29.76311775 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 33.62 | -0.79 | -2.30 | 33.94 | 34.03 | 33.3099 | 2535698 |
| 1741390200 | 34.41 | 0.14 | 0.41 | 34.18 | 34.495 | 33.81 | 974300 |
| 1741303800 | 34.27 | -0.54 | -1.55 | 34.41 | 34.645 | 34.1 | 963168 |
| 1741217400 | 34.81 | 0.47 | 1.37 | 34.42 | 34.9173 | 34.27 | 941388 |
| 1741131000 | 34.34 | -0.46 | -1.32 | 34.6 | 34.816 | 34.075 | 1833028 |
| 1741044600 | 34.8 | -0.48 | -1.36 | 35.47 | 35.51 | 34.6 | 1429731 |
| 1740785400 | 35.28 | 0.47 | 1.35 | 34.91 | 35.29 | 34.66 | 980706 |
| 1740699000 | 34.81 | -0.43 | -1.22 | 35.39 | 35.45 | 34.78 | 889857 |
| 1740612600 | 35.24 | 0.04 | 0.11 | 35.28 | 35.5168 | 35.11 | 1141240 |
| 1740526200 | 35.2 | -0.1 | -0.28 | 35.34 | 35.38 | 34.92 | 2942138 |
| 1740439800 | 35.3 | -0.21 | -0.59 | 35.67 | 35.67 | 35.27 | 1114001 |
| 1740180600 | 35.51 | -0.65 | -1.80 | 36.05 | 36.05 | 35.46 | 1139865 |
| 1740094200 | 36.16 | -0.19 | -0.52 | 36.24 | 36.2701 | 36.005 | 1092154 |
| 1740007800 | 36.35 | 0.11 | 0.30 | 36.17 | 36.35 | 36.11 | 1259418 |
| 1739921400 | 36.24 | -0.05 | -0.14 | 36.33 | 36.33 | 36.085 | 995589 |
| 1739575800 | 36.29 | -0.12 | -0.33 | 36.43 | 36.43 | 36.28 | 2807304 |
| 1739489400 | 36.41 | 0.18 | 0.50 | 36.24 | 36.41 | 36.13 | 1343008 |
| 1739403000 | 36.23 | -0.13 | -0.36 | 36.04 | 36.29 | 36.0219 | 999977 |
| 1739316600 | 36.36 | -0.02 | -0.05 | 36.19 | 36.39 | 36.12 | 911560 |
| 1739230200 | 36.38 | 0.17 | 0.47 | 36.4 | 36.4028 | 36.245 | 803582 |
| 1738971000 | 36.21 | -0.41 | -1.12 | 36.65 | 36.65 | 36.175 | 1577420 |
| 1738884600 | 36.62 | 0.12 | 0.33 | 36.64 | 36.65 | 36.41 | 1117209 |
| 1738798200 | 36.5 | 0.11 | 0.30 | 36.38 | 36.5 | 36.2067 | 1090171 |
| 1738711800 | 36.39 | 0.23 | 0.64 | 36.2 | 36.42 | 36.13 | 1175097 |
| 1738625400 | 36.16 | -0.17 | -0.47 | 35.8 | 36.3 | 35.738 | 1761902 |
| 1738366200 | 36.33 | -0.03 | -0.08 | 36.59 | 36.749 | 36.29 | 2089693 |
| 1738279800 | 36.36 | 0.29 | 0.80 | 36.26 | 36.45 | 36.15 | 1062485 |
| 1738193400 | 36.07 | -0.18 | -0.50 | 36.17 | 36.2284 | 35.945 | 1167259 |
| 1738107000 | 36.25 | 0.27 | 0.75 | 36.15 | 36.305 | 35.96 | 853232 |
| 1738020600 | 35.98 | -0.32 | -0.88 | 35.66 | 35.98 | 35.66 | 1131919 |
| 1737761400 | 36.3 | 0.29 | 0.81 | 36.28 | 36.3757 | 36.2241 | 1059814 |
| 1737675000 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1737588600 | 36.01 | 0.08 | 0.22 | 36.1 | 36.1499 | 35.9901 | 1029291 |
| 1737502200 | 35.93 | 0.42 | 1.18 | 35.75 | 35.93 | 35.6899 | 806372 |
| 1737156600 | 35.51 | 0.27 | 0.77 | 35.53 | 35.615 | 35.449 | 967334 |
| 1737070200 | 35.24 | -0.05 | -0.14 | 35.37 | 35.37 | 35.21 | 2025762 |
| 1736983800 | 35.29 | 0.49 | 1.41 | 35.26 | 35.34 | 35.115 | 1541739 |
| 1736897400 | 34.8 | 0.03 | 0.09 | 34.91 | 34.91 | 34.55 | 1201665 |
| 1736811000 | 34.77 | 0.12 | 0.35 | 34.46 | 34.785 | 34.46 | 1211918 |
| 1736551800 | 34.65 | -0.53 | -1.51 | 35.07 | 35.31 | 34.56 | 1823736 |
| 1736379000 | 35.18 | 0.02 | 0.06 | 35.14 | 35.225 | 34.97 | 988443 |
| 1736292600 | 35.16 | -0.26 | -0.73 | 35.56 | 35.56 | 35.025 | 1399596 |
| 1736206200 | 35.42 | 0.17 | 0.48 | 35.45 | 35.62 | 35.305 | 879345 |
| 1735947000 | 35.25 | 0.35 | 1.00 | 35.09 | 35.29 | 34.97 | 720460 |
| 1735860600 | 34.9 | -0.07 | -0.20 | 35.2 | 35.28 | 34.6799 | 1733945 |
| 1735687800 | 34.97 | -0.11 | -0.31 | 35.18 | 35.21 | 34.88 | 831999 |
| 1735601400 | 35.08 | -0.39 | -1.10 | 35.07 | 35.235 | 34.83 | 987031 |
| 1735342200 | 35.47 | -0.33 | -0.92 | 35.6 | 35.6489 | 35.225 | 807991 |
| 1735255800 | 35.8 | -0.08 | -0.22 | 35.67 | 35.85 | 35.61 | 828011 |
| 1735077840 | 35.88 | 0.35 | 0.99 | 35.61 | 35.88 | 35.5301 | 523638 |
| 1734996600 | 35.53 | 0.26 | 0.74 | 35.27 | 35.545 | 35.1 | 1001102 |
| 1734737400 | 35.27 | 0.35 | 1.00 | 34.75 | 35.565 | 34.75 | 858949 |
| 1734651000 | 34.92 | -0.02 | -0.06 | 35.29 | 35.35 | 34.905 | 956141 |
| 1734564600 | 34.94 | -1.1 | -3.05 | 36 | 36.089 | 34.91 | 1116218 |
| 1734478200 | 36.04 | -0.2 | -0.55 | 36.09 | 36.1124 | 35.945 | 752955 |
| 1734391800 | 36.24 | 0.22 | 0.61 | 36.16 | 36.32 | 36.16 | 628697 |
| 1734132600 | 36.02 | 0.21 | 0.59 | 36.03 | 36.095 | 35.8962 | 722208 |
| 1734046200 | 35.81 | -0.22 | -0.61 | 35.98 | 35.98 | 35.785 | 607930 |
| 1733959800 | 36.03 | 0.3 | 0.84 | 35.95 | 36.0754 | 35.9188 | 583123 |
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
