Premium
Alger Concentrated Equity ETF (CNEQ)
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 | -0.9 | -2.21729490022 | 40.59 | 41.27 | 38.62 | 195961 | 40.48067966 | SP |
| 4 | -0.98 | -2.40963855422 | 40.67 | 42.15 | 37.8 | 165452 | 40.07695599 | SP |
| 12 | 6.63 | 20.054446461 | 33.06 | 42.15 | 32.815 | 212032 | 38.91799128 | SP |
| 26 | 4.89 | 14.0517241379 | 34.8 | 42.15 | 29.47 | 188525 | 36.12914453 | SP |
| 52 | 10.82 | 37.4783512297 | 28.87 | 42.15 | 28.87 | 132187 | 35.44258681 | SP |
| 156 | 19.73 | 98.8476953908 | 19.96 | 42.15 | 18.69 | 65755 | 34.40306656 | SP |
| 260 | 19.73 | 98.8476953908 | 19.96 | 42.15 | 18.69 | 65755 | 34.40306656 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 39.69 | -0.83 | -2.05 | 40.35 | 40.78 | 39.305 | 160086 |
| 1782945000 | 40.52 | -0.75 | -1.82 | 40.33 | 40.8348 | 40.1106 | 215142 |
| 1782858600 | 41.27 | 0.71 | 1.75 | 40.7 | 41.27 | 40.2944 | 264756 |
| 1782772200 | 40.56 | 1.02 | 2.58 | 39.78 | 40.59 | 39.24 | 244142 |
| 1782513000 | 39.54 | -0.03 | -0.08 | 39.36 | 39.54 | 38.62 | 129437 |
| 1782426600 | 39.57 | -0.32 | -0.80 | 40.59 | 40.59 | 39.36 | 126327 |
| 1782340200 | 39.89 | -0.13 | -0.32 | 40.27 | 40.322 | 39.5 | 117471 |
| 1782253800 | 40.02 | -0.99 | -2.41 | 39.99 | 40.5757 | 39.63 | 105205 |
| 1782167400 | 41.01 | -0.82 | -1.96 | 42.15 | 42.15 | 40.95 | 149736 |
| 1781821800 | 41.83 | 0.96 | 2.35 | 41.82 | 41.89 | 41.265 | 130910 |
| 1781735400 | 40.87 | -0.41 | -0.99 | 41.65 | 41.65 | 40.7018 | 95667 |
| 1781649000 | 41.28 | 0.21 | 0.51 | 41.37 | 41.6489 | 40.95 | 169525 |
| 1781562600 | 41.07 | 2.07 | 5.31 | 40.37 | 41.07 | 40.37 | 208843 |
| 1781303400 | 39 | 0.16 | 0.41 | 39.35 | 39.35 | 38.64 | 239719 |
| 1781217000 | 38.84 | 0.86 | 2.26 | 38.24 | 38.8588 | 37.875 | 96578 |
| 1781130600 | 37.98 | -1 | -2.57 | 38.3 | 38.92 | 37.87 | 194850 |
| 1781044200 | 38.98 | -0.33 | -0.84 | 39.83 | 39.9399 | 37.8 | 162180 |
| 1780957800 | 39.31 | 0.25 | 0.64 | 39.85 | 39.99 | 39.19 | 169023 |
| 1780698600 | 39.06 | -2.06 | -5.01 | 40.46 | 40.79 | 38.99 | 227326 |
| 1780612200 | 41.12 | -0.04 | -0.10 | 40.67 | 41.24 | 40.44 | 96753 |
| 1780525800 | 41.16 | -0.38 | -0.91 | 41.7 | 41.7 | 40.78 | 1001116 |
| 1780439400 | 41.54 | 0.04 | 0.10 | 41.79 | 41.79 | 41.3347 | 150538 |
| 1780353000 | 41.5 | 0.32 | 0.78 | 41.47 | 41.93 | 41.27 | 91036 |
| 1780093800 | 41.18 | -0.21 | -0.51 | 41.2 | 41.2792 | 40.75 | 203182 |
| 1780007400 | 41.39 | 0.99 | 2.45 | 40.73 | 41.39 | 40.3601 | 1067203 |
| 1779921000 | 40.4 | -0.01 | -0.02 | 40.47 | 40.47 | 39.94 | 113437 |
| 1779834600 | 40.41 | 0.39 | 0.97 | 40.45 | 40.46 | 39.8626 | 282357 |
| 1779489000 | 40.02 | 0.1 | 0.25 | 40.08 | 40.18 | 39.62 | 146393 |
| 1779402600 | 39.92 | 0.22 | 0.55 | 39.7 | 40.1 | 39.555 | 187340 |
| 1779316200 | 39.7 | 1.41 | 3.68 | 38.85 | 39.7 | 38.8312 | 119534 |
| 1779229800 | 38.29 | -0.17 | -0.43 | 38.32 | 38.4412 | 37.57 | 88667 |
| 1779143400 | 38.456 | -0.57 | -1.47 | 39.21 | 39.21 | 38.01 | 90891 |
| 1778884200 | 39.03 | -0.77 | -1.93 | 39.35 | 39.3883 | 38.77 | 189966 |
| 1778797800 | 39.8 | 0.76 | 1.95 | 38.77 | 39.86 | 38.77 | 117948 |
| 1778711400 | 39.04 | 0.1 | 0.26 | 39 | 39.21 | 38.185 | 282814 |
| 1778625000 | 38.94 | 0.31 | 0.82 | 38.7 | 38.94 | 38.25 | 291331 |
| 1778538600 | 38.625 | 0.77 | 2.05 | 37.73 | 38.8648 | 37.71 | 237603 |
| 1778279400 | 37.85 | -0.06 | -0.16 | 38.09 | 38.09 | 37.715 | 381143 |
| 1778193000 | 37.91 | -0.3 | -0.79 | 38.21 | 38.325 | 37.7 | 155634 |
| 1778106600 | 38.21 | 1.12 | 3.02 | 37.55 | 38.22 | 37.41 | 151558 |
| 1778020200 | 37.09 | 0.09 | 0.24 | 37.25 | 37.37 | 37.09 | 124709 |
| 1777933800 | 37 | 0.27 | 0.74 | 36.84 | 37.15 | 36.595 | 367421 |
| 1777674600 | 36.73 | 0.37 | 1.02 | 36.38 | 36.885 | 36.38 | 1158586 |
| 1777588200 | 36.36 | 0.1 | 0.28 | 36.6 | 36.6 | 35.74 | 90417 |
| 1777501800 | 36.26 | 0 | 0.00 | 36.39 | 36.39 | 35.95 | 69744 |
| 1777415400 | 36.26 | -0.6 | -1.63 | 36.25 | 36.375 | 35.8701 | 85688 |
| 1777329000 | 36.86 | 0.07 | 0.19 | 36.81 | 36.9 | 36.462 | 110995 |
| 1777069800 | 36.79 | 0.52 | 1.43 | 36.68 | 36.88 | 36.31 | 49683 |
| 1776983400 | 36.27 | -0.3 | -0.82 | 36.43 | 36.74 | 35.92 | 362053 |
| 1776897000 | 36.57 | 0.63 | 1.75 | 36.42 | 36.57 | 36.27 | 214365 |
| 1776810600 | 35.94 | -0.28 | -0.77 | 36.3 | 36.6289 | 35.87 | 104468 |
| 1776724200 | 36.22 | -0.2 | -0.55 | 36.28 | 36.28 | 35.85 | 108757 |
| 1776465000 | 36.42 | 0.5 | 1.39 | 36.35 | 36.46 | 36.24 | 118251 |
| 1776378600 | 35.92 | -0.07 | -0.19 | 36 | 36.0399 | 35.6 | 163868 |
| 1776292200 | 35.99 | 0.57 | 1.61 | 35.45 | 36.04 | 35.45 | 220897 |
| 1776205800 | 35.42 | 0.85 | 2.46 | 34.95 | 35.52 | 34.95 | 110822 |
| 1776119400 | 34.57 | 0.54 | 1.59 | 33.86 | 34.57 | 33.86 | 146622 |
| 1775860200 | 34.03 | 0.57 | 1.70 | 33.509999 | 34.17 | 33.509999 | 128002 |
| 1775773800 | 33.46 | 0.43 | 1.30 | 33.06 | 33.46 | 32.814999 | 69229 |
| 1775687400 | 33.03 | 1.1 | 3.45 | 33.32 | 33.465 | 32.82 | 100279 |
| 1775601000 | 31.93 | 0.1 | 0.31 | 31.65 | 31.94 | 31.22 | 59728 |
| 1775514600 | 31.83 | 0.23 | 0.73 | 31.75 | 31.8487 | 31.52 | 109901 |
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.
