Premium
Capital Group International Focus Equity ETF (CGXU)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.928917609047 | 24.76 | 25.33 | 24.62 | 735616 | 24.94937678 | SP |
| 4 | -1.23 | -4.69107551487 | 26.22 | 26.3 | 24.5 | 813541 | 25.10208182 | SP |
| 12 | -1.62 | -6.08793686584 | 26.61 | 26.7863 | 24.5 | 633403 | 25.63653808 | SP |
| 26 | -1.36 | -5.16129032258 | 26.35 | 27.52 | 23.56 | 518722 | 25.84738561 | SP |
| 52 | 1.55 | 6.61262798635 | 23.44 | 27.52 | 22.9998 | 546441 | 25.50350354 | SP |
| 156 | 1.28 | 5.3985660059 | 23.71 | 27.52 | 18.28 | 484130 | 23.33382529 | SP |
| 260 | 1.28 | 5.3985660059 | 23.71 | 27.52 | 18.28 | 484130 | 23.33382529 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 24.99 | -0.03 | -0.12 | 24.86 | 24.995 | 24.79 | 580275 |
| 1736292600 | 25.02 | -0.16 | -0.64 | 25.32 | 25.33 | 24.97 | 758290 |
| 1736206200 | 25.18 | 0.31 | 1.25 | 25.16 | 25.3188 | 25.1233 | 755135 |
| 1735947000 | 24.87 | 0.15 | 0.61 | 24.83 | 24.91 | 24.76 | 715463 |
| 1735860600 | 24.72 | 0.05 | 0.20 | 24.76 | 24.8567 | 24.62 | 829760 |
| 1735687800 | 24.67 | -0.05 | -0.20 | 24.74 | 24.79 | 24.5862 | 1002106 |
| 1735601400 | 24.72 | -0.22 | -0.88 | 24.73 | 24.8 | 24.605 | 1469268 |
| 1735342200 | 24.94 | -0.06 | -0.24 | 24.92 | 24.9899 | 24.825 | 1108592 |
| 1735255800 | 25 | -0.12 | -0.48 | 25.01 | 25.04 | 24.924 | 692126 |
| 1735077840 | 25.12 | 0.1 | 0.40 | 25.04 | 25.12 | 24.93 | 464641 |
| 1734996600 | 25.02 | 0.09 | 0.36 | 24.86 | 25.03 | 24.8 | 749425 |
| 1734737400 | 24.93 | -0.06 | -0.24 | 24.6 | 25.0599 | 24.5857 | 1014849 |
| 1734651000 | 24.99 | -0.07 | -0.28 | 25.21 | 25.2491 | 24.945 | 1103566 |
| 1734564600 | 25.06 | -0.72 | -2.79 | 25.84 | 25.84 | 24.99 | 512769 |
| 1734478200 | 25.78 | -0.05 | -0.19 | 25.75 | 25.835 | 25.67 | 637240 |
| 1734391800 | 25.83 | -0.14 | -0.54 | 25.93 | 25.9558 | 25.83 | 1059789 |
| 1734132600 | 25.97 | -0.06 | -0.23 | 26.045 | 26.0654 | 25.8556 | 649279 |
| 1734046200 | 26.03 | -0.33 | -1.25 | 26.1797 | 26.3 | 26.03 | 430840 |
| 1733959800 | 26.36 | 0.19 | 0.73 | 26.27 | 26.37 | 26.2 | 582889 |
| 1733873400 | 26.17 | -0.33 | -1.25 | 26.32 | 26.3322 | 26.145 | 401690 |
| 1733787000 | 26.5 | 0.05 | 0.19 | 26.7155 | 26.7863 | 26.4626 | 465937 |
| 1733527800 | 26.45 | -0.03 | -0.11 | 26.54 | 26.54 | 26.41 | 389941 |
| 1733441400 | 26.48 | 0.09 | 0.34 | 26.41 | 26.545 | 26.41 | 587324 |
| 1733355000 | 26.39 | 0.14 | 0.53 | 26.38 | 26.44 | 26.34 | 751450 |
| 1733268600 | 26.25 | 0.11 | 0.42 | 26.25 | 26.3192 | 26.14 | 480932 |
| 1733182200 | 26.14 | 0.04 | 0.15 | 26.11 | 26.1756 | 25.9578 | 552407 |
| 1732917840 | 26.1 | 0.32 | 1.24 | 25.82 | 26.1 | 25.81 | 247307 |
| 1732750200 | 25.78 | 0.1 | 0.39 | 25.82 | 25.88 | 25.6897 | 677834 |
| 1732663800 | 25.68 | -0.14 | -0.54 | 25.75 | 25.75 | 25.6025 | 662171 |
| 1732577400 | 25.82 | 0.24 | 0.94 | 25.83 | 25.87 | 25.6801 | 650695 |
| 1732318200 | 25.58 | 0.21 | 0.83 | 25.42 | 25.5899 | 25.42 | 909119 |
| 1732231800 | 25.37 | 0.05 | 0.20 | 25.23 | 25.4199 | 25.14 | 970336 |
| 1732145400 | 25.32 | 0.04 | 0.16 | 25.29 | 25.32 | 25.14 | 448894 |
| 1732059000 | 25.28 | -0.12 | -0.47 | 25.11 | 25.34 | 25.1 | 750787 |
| 1731972600 | 25.4 | 0.14 | 0.55 | 25.24 | 25.415 | 25.199 | 575423 |
| 1731713400 | 25.26 | -0.22 | -0.86 | 25.405 | 25.4151 | 25.18 | 714189 |
| 1731627000 | 25.48 | -0.1 | -0.39 | 25.61 | 25.62 | 25.43 | 751624 |
| 1731540600 | 25.58 | -0.24 | -0.93 | 25.69 | 25.7031 | 25.47 | 428252 |
| 1731454200 | 25.82 | -0.29 | -1.11 | 26 | 26.02 | 25.6899 | 463239 |
| 1731367800 | 26.11 | 0.02 | 0.08 | 26.14 | 26.1799 | 26.0442 | 361504 |
| 1731108600 | 26.09 | -0.44 | -1.66 | 26.22 | 26.22 | 25.92 | 1016373 |
| 1731022200 | 26.53 | 0.47 | 1.80 | 26.38 | 26.54 | 26.32 | 555966 |
| 1730935800 | 26.06 | -0.23 | -0.87 | 25.9045 | 26.085 | 25.785 | 602421 |
| 1730849400 | 26.29 | 0.31 | 1.19 | 26.03 | 26.29 | 26.03 | 330917 |
| 1730763000 | 25.98 | -0.01 | -0.04 | 26.08 | 26.17 | 25.98 | 289511 |
| 1730500200 | 25.99 | 0.03 | 0.12 | 26.05 | 26.1875 | 25.98 | 369800 |
| 1730413800 | 25.96 | -0.34 | -1.29 | 26.17 | 26.17 | 25.8 | 432917 |
| 1730327400 | 26.3 | -0.03 | -0.11 | 26.14 | 26.3499 | 26.09 | 414079 |
| 1730241000 | 26.33 | -0.04 | -0.15 | 26.3 | 26.4 | 26.265 | 382404 |
| 1730154600 | 26.37 | 0.11 | 0.42 | 26.32 | 26.4098 | 26.265 | 376905 |
| 1729895400 | 26.26 | -0.04 | -0.15 | 26.39 | 26.4767 | 26.22 | 901523 |
| 1729809000 | 26.3 | 0.15 | 0.57 | 26.32 | 26.35 | 26.165 | 821330 |
| 1729722600 | 26.15 | -0.29 | -1.10 | 26.2 | 26.2775 | 26.0001 | 337840 |
| 1729636200 | 26.44 | -0.05 | -0.19 | 26.39 | 26.455 | 26.345 | 269565 |
| 1729549800 | 26.49 | -0.24 | -0.90 | 26.59 | 26.63 | 26.39 | 382044 |
| 1729290600 | 26.73 | 0.17 | 0.64 | 26.77 | 26.77 | 26.65 | 584200 |
| 1729204200 | 26.56 | 0.05 | 0.19 | 26.61 | 26.6507 | 26.51 | 371116 |
| 1729117800 | 26.51 | 0.1 | 0.38 | 26.46 | 26.5254 | 26.44 | 282642 |
| 1729031400 | 26.41 | -0.53 | -1.97 | 26.86 | 26.8699 | 26.365 | 419651 |
| 1728945000 | 26.94 | 0.07 | 0.26 | 26.78 | 26.9598 | 26.77 | 379805 |
| 1728685800 | 26.87 | 0.19 | 0.71 | 26.68 | 26.9097 | 26.68 | 284116 |
| 1728599400 | 26.68 | -0.02 | -0.07 | 26.61 | 26.6893 | 26.4994 | 380819 |
| 1728513000 | 26.7 | 0.07 | 0.26 | 26.54 | 26.71 | 26.5 | 345624 |
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
