Premium
Alger Concentrated Equity ETF (CNEQ)
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 | 2.3432 | 11.1634111482 | 20.99 | 23.29 | 20.71 | 16055 | 21.43183222 | SP |
| 4 | -0.0068 | -0.0291345329906 | 23.34 | 23.4086 | 19.335 | 28312 | 21.66098679 | SP |
| 12 | -3.5168 | -13.0979515829 | 26.85 | 28.25 | 19.335 | 21805 | 24.3495689 | SP |
| 26 | -0.7568 | -3.14155251142 | 24.09 | 28.25 | 19.335 | 13698 | 24.75468899 | SP |
| 52 | 4.4475 | 23.5495639558 | 18.8857 | 28.25 | 18.86 | 8365 | 24.13328466 | SP |
| 156 | 3.3732 | 16.8997995992 | 19.96 | 28.25 | 18.69 | 8774 | 23.70763002 | SP |
| 260 | 3.3732 | 16.8997995992 | 19.96 | 28.25 | 18.69 | 8774 | 23.70763002 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 23.3332 | 0.46 | 2.02 | 23 | 23.3332 | 22.9 | 21064 |
| 1745533800 | 22.8717 | 0.73 | 3.28 | 22.67 | 22.8717 | 22.66 | 438 |
| 1745447400 | 22.1449 | 0.69 | 3.21 | 22.31 | 22.53 | 22.1449 | 18052 |
| 1745361000 | 21.4569 | 0.55 | 2.63 | 21.23 | 21.559 | 21.161 | 19091 |
| 1745274600 | 20.907 | -0.67 | -3.11 | 20.99 | 20.99 | 20.71 | 26640 |
| 1744929000 | 21.5777 | -0.04 | -0.20 | 21.8 | 21.8 | 21.48 | 74539 |
| 1744842600 | 21.62 | -0.7 | -3.15 | 21.654 | 21.95 | 21.28 | 43244 |
| 1744756200 | 22.3224 | 0.11 | 0.49 | 22.3 | 22.4288 | 22.18 | 17543 |
| 1744669800 | 22.2144 | -0.06 | -0.26 | 22.45 | 22.45 | 22.2144 | 511 |
| 1744410600 | 22.2722 | 0.33 | 1.50 | 22.13 | 22.2722 | 21.81 | 596 |
| 1744324200 | 21.9426 | -1 | -4.37 | 22.285 | 22.3 | 21.68 | 4130 |
| 1744237800 | 22.9442 | 2.63 | 12.95 | 20.41 | 22.9442 | 20.41 | 4893 |
| 1744151400 | 20.314 | -0.27 | -1.30 | 21.61 | 21.695 | 20.314 | 14173 |
| 1744065000 | 20.5823 | 0.21 | 1.01 | 19.39 | 21.39 | 19.335 | 16645 |
| 1743805800 | 20.3768 | -1.42 | -6.53 | 20.91 | 20.9346 | 20.3566 | 15980 |
| 1743719400 | 21.8001 | -1.61 | -6.87 | 22.2 | 22.29 | 21.75 | 261092 |
| 1743633000 | 23.4086 | 0.33 | 1.42 | 22.61 | 23.4086 | 22.61 | 948 |
| 1743546600 | 23.0818 | 0.3 | 1.32 | 22.63 | 23.0818 | 22.615 | 2222 |
| 1743460200 | 22.782 | -0.11 | -0.47 | 22.37 | 22.782 | 22.1 | 15682 |
| 1743201000 | 22.89 | -0.55 | -2.35 | 23.34 | 23.34 | 22.84 | 1511 |
| 1743114600 | 23.44 | -0.5 | -2.10 | 23.77 | 24 | 23.44 | 9499 |
| 1743028200 | 23.9427 | -0.84 | -3.39 | 24.67 | 24.67 | 23.88 | 561 |
| 1742941800 | 24.7818 | 0.08 | 0.33 | 24.753 | 24.7818 | 24.74 | 317 |
| 1742855400 | 24.7002 | 0.77 | 3.22 | 24.46 | 24.7002 | 24.46 | 1258 |
| 1742596200 | 23.93 | 0.13 | 0.53 | 23.59 | 23.93 | 23.59 | 832 |
| 1742509800 | 23.8043 | 0.04 | 0.15 | 23.64 | 24.0399 | 23.64 | 1880 |
| 1742423400 | 23.7678 | 0.51 | 2.18 | 23.55 | 23.7678 | 23.55 | 1085 |
| 1742337000 | 23.26 | -0.63 | -2.64 | 23.74 | 23.74 | 23.26 | 1201 |
| 1742250600 | 23.89 | 0.04 | 0.17 | 23.84 | 23.98 | 23.7643 | 2667 |
| 1741991400 | 23.85 | 0.75 | 3.25 | 23.52 | 23.85 | 23.52 | 12754 |
| 1741905000 | 23.1 | -0.49 | -2.08 | 23.25 | 23.27 | 23.1 | 1830 |
| 1741818600 | 23.59 | 0.47 | 2.03 | 23.35 | 23.619 | 23.2 | 35758 |
| 1741732200 | 23.12 | 0.49 | 2.17 | 22.7 | 23.29 | 22.7 | 29203 |
| 1741645800 | 22.63 | -1.2 | -5.04 | 23.22 | 23.22 | 22.5 | 7916 |
| 1741390200 | 23.83 | 0.16 | 0.68 | 23.67 | 23.96 | 23.145 | 59754 |
| 1741303800 | 23.67 | -1.16 | -4.67 | 24.13 | 24.34 | 23.62 | 9017 |
| 1741217400 | 24.8299 | 0.48 | 1.97 | 24.5 | 24.89 | 24.4099 | 6553 |
| 1741131000 | 24.35 | -0.05 | -0.20 | 24.02 | 24.8 | 23.74 | 10153 |
| 1741044600 | 24.4 | -0.89 | -3.50 | 25.57 | 25.57 | 24.23 | 8851 |
| 1740785400 | 25.285 | 0.46 | 1.83 | 24.76 | 25.29 | 24.49 | 7258 |
| 1740699000 | 24.83 | -0.95 | -3.69 | 26.22 | 26.22 | 24.82 | 2771 |
| 1740612600 | 25.7825 | 0.19 | 0.74 | 25.6 | 26.06 | 25.6 | 3055 |
| 1740526200 | 25.5923 | -0.63 | -2.42 | 26.13 | 26.13 | 25.27 | 34451 |
| 1740439800 | 26.2272 | -0.48 | -1.81 | 26.69 | 26.77 | 26.09 | 26951 |
| 1740180600 | 26.71 | -0.84 | -3.04 | 27.49 | 27.49 | 26.71 | 18266 |
| 1740094200 | 27.5465 | -0.34 | -1.23 | 27.81 | 27.81 | 27.28 | 17680 |
| 1740007800 | 27.89 | -0.13 | -0.46 | 27.97 | 27.98 | 27.65 | 77043 |
| 1739921400 | 28.02 | -0.03 | -0.11 | 28.25 | 28.25 | 27.86 | 156963 |
| 1739575800 | 28.05 | 0.31 | 1.12 | 27.76 | 28.05 | 27.76 | 12576 |
| 1739489400 | 27.74 | 0.64 | 2.36 | 27.64 | 27.74 | 27.4 | 12085 |
| 1739403000 | 27.1 | -0.16 | -0.59 | 26.94 | 27.2035 | 26.94 | 13842 |
| 1739316600 | 27.26 | -0.14 | -0.51 | 27.24 | 27.3 | 27.1835 | 80082 |
| 1739230200 | 27.4 | 0.42 | 1.56 | 27.12 | 27.4399 | 27.12 | 4891 |
| 1738971000 | 26.98 | -0.16 | -0.59 | 27.17 | 27.33 | 26.88 | 5511 |
| 1738884600 | 27.14 | 0.23 | 0.85 | 27 | 27.14 | 26.88 | 33953 |
| 1738798200 | 26.91 | 0.16 | 0.58 | 26.85 | 26.955 | 26.73 | 3379 |
| 1738711800 | 26.7536 | 0.42 | 1.61 | 26.4678 | 26.7536 | 26.4678 | 2371 |
| 1738625400 | 26.33 | -0.29 | -1.09 | 25.94 | 26.5192 | 25.94 | 6911 |
| 1738366200 | 26.62 | -0.05 | -0.19 | 26.85 | 27.139 | 26.61 | 5936 |
| 1738279800 | 26.67 | 0.17 | 0.64 | 26.78 | 26.82 | 26.4571 | 40688 |
| 1738193400 | 26.5 | -0.13 | -0.50 | 26.66 | 26.66 | 26.28 | 17176 |
| 1738107000 | 26.6344 | 0.83 | 3.20 | 26.08 | 26.66 | 25.8 | 14323 |
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
