Premium
Alger Concentrated Equity ETF (CNEQ)
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 | -1.38 | -5.09601181684 | 27.08 | 27.31 | 25.7 | 4659 | 26.5677451 | SP |
| 4 | -1.22 | -4.53194650817 | 26.92 | 27.31 | 25.6901 | 4115 | 26.37331283 | SP |
| 12 | 1.72 | 7.17264386989 | 23.98 | 27.31 | 23.4781 | 4636 | 25.58569231 | SP |
| 26 | 2.88 | 12.620508326 | 22.82 | 27.31 | 18.9 | 4965 | 23.29779744 | SP |
| 52 | 5.79 | 29.0808638875 | 19.91 | 27.31 | 18.69 | 4357 | 22.42731708 | SP |
| 156 | 5.79 | 29.0808638875 | 19.91 | 27.31 | 18.69 | 4357 | 22.42731708 | SP |
| 260 | 5.79 | 29.0808638875 | 19.91 | 27.31 | 18.69 | 4357 | 22.42731708 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 26.15 | -0.25 | -0.95 | 26.26 | 26.27 | 25.99 | 6086 |
| 1736379000 | 26.4 | -0.01 | -0.04 | 26.41 | 26.41 | 26.32 | 2231 |
| 1736292600 | 26.41 | -0.75 | -2.76 | 27.22 | 27.22 | 26.35 | 4259 |
| 1736206200 | 27.16 | 0.46 | 1.72 | 27.08 | 27.31 | 27.061 | 6059 |
| 1735947000 | 26.7 | 0.58 | 2.22 | 26.36 | 26.7 | 26.3442 | 4791 |
| 1735860600 | 26.12 | 0.25 | 0.96 | 26.28 | 26.28 | 26.04 | 3201 |
| 1735687800 | 25.8717 | -0.36 | -1.39 | 26.31 | 26.31 | 25.8717 | 1015 |
| 1735601400 | 26.2356 | -0.22 | -0.85 | 25.96 | 26.3599 | 25.96 | 3400 |
| 1735342200 | 26.46 | -0.42 | -1.57 | 26.78 | 26.78 | 26.25 | 1677 |
| 1735255800 | 26.8813 | 0.01 | 0.03 | 26.75 | 26.8813 | 26.75 | 1050 |
| 1735077840 | 26.8735 | 0.26 | 0.97 | 26.72 | 26.8735 | 26.72 | 1243 |
| 1734996600 | 26.6145 | 0.41 | 1.56 | 26.32 | 26.6145 | 26.28 | 805 |
| 1734737400 | 26.2046 | 0.22 | 0.84 | 25.77 | 26.4644 | 25.6901 | 5767 |
| 1734651000 | 25.9872 | 0.03 | 0.10 | 26.28 | 26.38 | 25.9872 | 19513 |
| 1734564600 | 25.96 | -0.97 | -3.60 | 26.809 | 26.99 | 25.955 | 1984 |
| 1734478200 | 26.93 | -0.22 | -0.81 | 27.07 | 27.07 | 26.7786 | 4109 |
| 1734391800 | 27.1499 | 0.44 | 1.66 | 26.92 | 27.2 | 26.92 | 2762 |
| 1734132600 | 26.7061 | 0.09 | 0.33 | 26.9 | 26.9 | 26.61 | 5024 |
| 1734046200 | 26.6179 | -0.16 | -0.60 | 26.7202 | 26.8 | 26.61 | 5573 |
| 1733959800 | 26.7791 | 0.52 | 1.98 | 26.57 | 26.82 | 26.485 | 2043 |
| 1733873400 | 26.26 | -0.25 | -0.94 | 26.67 | 26.72 | 26.2 | 5885 |
| 1733787000 | 26.51 | -0.53 | -1.96 | 26.91 | 26.91 | 26.48 | 8399 |
| 1733527800 | 27.0392 | 0.3 | 1.11 | 26.9432 | 27.0392 | 26.9432 | 4299 |
| 1733441400 | 26.7417 | 0.06 | 0.23 | 26.7384 | 26.94 | 26.7384 | 7830 |
| 1733355000 | 26.6812 | 0.45 | 1.73 | 26.51 | 26.71 | 26.51 | 1049 |
| 1733268600 | 26.2268 | 0.3 | 1.16 | 25.94 | 26.2268 | 25.94 | 337 |
| 1733182200 | 25.9273 | 0.25 | 0.99 | 25.85 | 25.97 | 25.85 | 1454 |
| 1732917840 | 25.6734 | 0.26 | 1.04 | 25.5 | 25.68 | 25.5 | 951 |
| 1732750200 | 25.4086 | -0.27 | -1.05 | 25.59 | 25.59 | 25.3579 | 1648 |
| 1732663800 | 25.6778 | 0.23 | 0.92 | 25.54 | 25.72 | 25.54 | 12026 |
| 1732577400 | 25.4445 | -0.07 | -0.27 | 26.04 | 26.04 | 25.3043 | 17226 |
| 1732318200 | 25.5125 | -0.09 | -0.33 | 25.55 | 25.55 | 25.432 | 1966 |
| 1732231800 | 25.5979 | 0.13 | 0.53 | 25.72 | 25.72 | 25.26 | 9881 |
| 1732145400 | 25.464 | 0.01 | 0.06 | 25.55 | 25.55 | 25.26 | 9012 |
| 1732059000 | 25.45 | 0.57 | 2.28 | 24.82 | 25.45 | 24.82 | 1513 |
| 1731972600 | 24.883 | 0.15 | 0.62 | 24.79 | 24.9149 | 24.79 | 8126 |
| 1731713400 | 24.73 | -0.49 | -1.96 | 24.8 | 24.8 | 24.64 | 2092 |
| 1731627000 | 25.2234 | -0.15 | -0.59 | 25.47 | 25.49 | 25.2234 | 2366 |
| 1731540600 | 25.3728 | 0.08 | 0.31 | 25.41 | 25.45 | 25.3486 | 770 |
| 1731454200 | 25.2937 | 0.07 | 0.26 | 25.19 | 25.32 | 25.19 | 389 |
| 1731367800 | 25.2276 | -0.21 | -0.83 | 25.55 | 25.55 | 25.15 | 2634 |
| 1731108600 | 25.44 | 0.27 | 1.06 | 25.29 | 25.44 | 25.23 | 3344 |
| 1731022200 | 25.1742 | 0.68 | 2.76 | 25.139 | 25.2508 | 25.139 | 3326 |
| 1730935800 | 24.4979 | 0.54 | 2.25 | 24.3 | 24.4979 | 24.26 | 56423 |
| 1730849400 | 23.9581 | 0.48 | 2.04 | 23.92 | 23.9581 | 23.908 | 1451 |
| 1730763000 | 23.4781 | -0.17 | -0.70 | 23.62 | 23.62 | 23.4781 | 756 |
| 1730500200 | 23.6442 | 0.13 | 0.54 | 23.71 | 23.71 | 23.6442 | 48 |
| 1730413800 | 23.517 | -0.69 | -2.84 | 23.95 | 23.95 | 23.517 | 1435 |
| 1730327400 | 24.2045 | -0.1 | -0.43 | 24.3 | 24.32 | 24.2045 | 4116 |
| 1730241000 | 24.3083 | 0.31 | 1.28 | 24.07 | 24.35 | 24.07 | 1438 |
| 1730154600 | 24.0004 | 0 | 0.01 | 24.21 | 24.21 | 24.0004 | 145 |
| 1729895400 | 23.999 | 0.13 | 0.55 | 24.09 | 24.09 | 23.999 | 760 |
| 1729809000 | 23.8673 | 0.09 | 0.39 | 23.92 | 23.92 | 23.85 | 1281 |
| 1729722600 | 23.7736 | -0.42 | -1.72 | 24.11 | 24.11 | 23.7736 | 648 |
| 1729636200 | 24.1888 | 0.04 | 0.15 | 24.12 | 24.2099 | 24.12 | 1426 |
| 1729549800 | 24.1523 | 0.16 | 0.68 | 23.98 | 24.1523 | 23.94 | 557 |
| 1729290600 | 23.99 | 0.16 | 0.67 | 24 | 24.02 | 23.96 | 1881 |
| 1729204200 | 23.8309 | 0.15 | 0.65 | 23.99 | 24.0699 | 23.8309 | 1298 |
| 1729117800 | 23.6776 | 0.14 | 0.60 | 23.54 | 23.6776 | 23.53 | 750 |
| 1729031400 | 23.5371 | -0.39 | -1.63 | 23.7 | 23.7 | 23.5371 | 109 |
| 1728945000 | 23.9269 | 0.21 | 0.87 | 23.9699 | 23.9699 | 23.9269 | 324 |
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
