Premium
AB International Low Volatility Equity ETF (ILOW)
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 | 0.71 | 1.8797987821 | 37.77 | 38.54 | 37.29 | 79610 | 37.80271341 | SP |
| 4 | 1.3 | 3.4965034965 | 37.18 | 38.54 | 33.4 | 63628 | 36.52064664 | SP |
| 12 | 2.72 | 7.6062639821 | 35.76 | 38.54 | 33.4 | 73063 | 36.51579382 | SP |
| 26 | 2.81 | 7.87776843286 | 35.67 | 38.54 | 33.4 | 75202 | 35.74710821 | SP |
| 52 | 3.65 | 10.4794717198 | 34.83 | 38.77 | 32.73 | 58766 | 35.71992555 | SP |
| 156 | 3.65 | 10.4794717198 | 34.83 | 38.77 | 32.73 | 58766 | 35.71992555 | SP |
| 260 | 3.65 | 10.4794717198 | 34.83 | 38.77 | 32.73 | 58766 | 35.71992555 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 38.48 | -0.04 | -0.10 | 38.43 | 38.5 | 38.29 | 40158 |
| 1745533800 | 38.52 | 0.38 | 1.00 | 38.23 | 38.54 | 38.1463 | 37515 |
| 1745447400 | 38.14 | 0.07 | 0.17 | 38.28 | 38.42 | 38 | 40664 |
| 1745361000 | 38.0736 | 0.54 | 1.45 | 37.97 | 38.23 | 37.86 | 45801 |
| 1745274600 | 37.53 | -0.05 | -0.13 | 37.77 | 37.77 | 37.29 | 194458 |
| 1744929000 | 37.58 | 0.46 | 1.24 | 37.65 | 37.84 | 37.4601 | 56015 |
| 1744842600 | 37.12 | -0.11 | -0.28 | 37.21 | 37.4853 | 37.03 | 79466 |
| 1744756200 | 37.225 | 0.38 | 1.02 | 37.12 | 37.33 | 37.11 | 39581 |
| 1744669800 | 36.85 | 0.38 | 1.04 | 36.67 | 36.9 | 36.49 | 40456 |
| 1744410600 | 36.47 | 0.88 | 2.47 | 35.7 | 36.47 | 35.7 | 82363 |
| 1744324200 | 35.59 | -0.27 | -0.75 | 35.54 | 35.71 | 35.05 | 120537 |
| 1744237800 | 35.86 | 2.07 | 6.13 | 33.85 | 38.2 | 33.7 | 25792 |
| 1744151400 | 33.79 | -0.05 | -0.15 | 34.9499 | 34.9499 | 33.47 | 78385 |
| 1744065000 | 33.84 | -0.88 | -2.53 | 33.56 | 34.48 | 33.4 | 77114 |
| 1743805800 | 34.72 | -2.16 | -5.86 | 35.67 | 35.67 | 34.72 | 60994 |
| 1743719400 | 36.88 | -0.2 | -0.54 | 36.99 | 37.28 | 36.88 | 54077 |
| 1743633000 | 37.08 | 0.09 | 0.24 | 36.76 | 37.09 | 36.69 | 42357 |
| 1743546600 | 36.99 | 0.05 | 0.14 | 36.96 | 37.045 | 36.7718 | 42598 |
| 1743460200 | 36.94 | -0.12 | -0.32 | 36.71 | 36.96 | 36.5471 | 37744 |
| 1743201000 | 37.06 | -0.21 | -0.56 | 37.18 | 37.19 | 37.04 | 53021 |
| 1743114600 | 37.27 | 0.13 | 0.35 | 37.08 | 37.27 | 37.08 | 45268 |
| 1743028200 | 37.14 | -0.37 | -0.97 | 37.3118 | 37.35 | 37.02 | 42575 |
| 1742941800 | 37.505 | 0.31 | 0.82 | 37.57 | 37.58 | 37.46 | 89111 |
| 1742855400 | 37.2 | -0.11 | -0.29 | 37.34 | 37.34 | 37.14 | 41101 |
| 1742596200 | 37.31 | -0.12 | -0.32 | 37.22 | 37.35 | 37.1901 | 60032 |
| 1742509800 | 37.43 | -0.27 | -0.72 | 37.2205 | 37.4895 | 37.2205 | 52149 |
| 1742423400 | 37.7 | 0.11 | 0.29 | 37.42 | 37.7404 | 37.4169 | 44420 |
| 1742337000 | 37.59 | 0.08 | 0.21 | 37.43 | 37.65 | 37.415 | 60568 |
| 1742250600 | 37.5096 | 0.4 | 1.08 | 37.16 | 37.5999 | 37.16 | 74751 |
| 1741991400 | 37.11 | 0.45 | 1.24 | 36.8558 | 37.18 | 36.83 | 53867 |
| 1741905000 | 36.657 | -0.26 | -0.71 | 36.83 | 36.83 | 36.57 | 35492 |
| 1741818600 | 36.92 | 0.23 | 0.63 | 36.77 | 36.93 | 36.69 | 40344 |
| 1741732200 | 36.69 | -0.04 | -0.11 | 36.78 | 36.83 | 36.46 | 30175 |
| 1741645800 | 36.73 | -0.86 | -2.29 | 37.08 | 37.11 | 36.58 | 27874 |
| 1741390200 | 37.59 | 0.44 | 1.18 | 37.27 | 37.6 | 37.24 | 13959 |
| 1741303800 | 37.15 | -0.48 | -1.28 | 37.17 | 37.88 | 36.89 | 48841 |
| 1741217400 | 37.63 | 0.56 | 1.51 | 37.373 | 37.7393 | 37.3701 | 33216 |
| 1741131000 | 37.07 | 0.1 | 0.27 | 36.88 | 37.33 | 36.59 | 30567 |
| 1741044600 | 36.97 | 0.47 | 1.29 | 37.13 | 37.2738 | 36.79 | 45900 |
| 1740785400 | 36.5 | -0.03 | -0.08 | 36.4 | 36.57 | 36.33 | 59938 |
| 1740699000 | 36.53 | -0.42 | -1.14 | 36.84 | 36.84 | 36.44 | 49309 |
| 1740612600 | 36.95 | -0.17 | -0.46 | 37.01 | 37.18 | 36.915 | 64073 |
| 1740526200 | 37.12 | 0.5 | 1.37 | 36.99 | 37.12 | 36.935 | 95696 |
| 1740439800 | 36.62 | -0.12 | -0.33 | 36.85 | 36.85 | 36.62 | 47698 |
| 1740180600 | 36.74 | -0.13 | -0.35 | 36.914 | 36.9399 | 36.6328 | 38046 |
| 1740094200 | 36.87 | 0.16 | 0.44 | 36.89 | 36.91 | 36.76 | 53101 |
| 1740007800 | 36.71 | -0.27 | -0.73 | 36.71 | 36.783 | 36.6515 | 33099 |
| 1739921400 | 36.98 | 0.32 | 0.87 | 37.04 | 37.07 | 36.9401 | 90339 |
| 1739575800 | 36.66 | 0.15 | 0.41 | 38.15 | 38.15 | 36.57 | 71978 |
| 1739489400 | 36.51 | 0.22 | 0.61 | 36.34 | 36.5499 | 36.28 | 38713 |
| 1739403000 | 36.29 | -0.03 | -0.08 | 35.88 | 36.29 | 35.88 | 72729 |
| 1739316600 | 36.32 | 0.34 | 0.94 | 36 | 36.33 | 36 | 71591 |
| 1739230200 | 35.98 | -0.06 | -0.17 | 36.15 | 36.18 | 35.9 | 441194 |
| 1738971000 | 36.04 | 0.02 | 0.06 | 36.16 | 36.16 | 35.8455 | 213706 |
| 1738884600 | 36.02 | 0.12 | 0.33 | 35.92 | 36.12 | 35.92 | 517816 |
| 1738798200 | 35.9 | 0.32 | 0.90 | 35.7 | 35.999 | 35.7 | 45078 |
| 1738711800 | 35.58 | 0.41 | 1.17 | 35.5 | 35.62 | 35.5 | 27810 |
| 1738625400 | 35.17 | -0.38 | -1.07 | 34.98 | 35.3612 | 34.98 | 80082 |
| 1738366200 | 35.55 | -0.26 | -0.73 | 35.76 | 35.94 | 35.55 | 46502 |
| 1738279800 | 35.81 | 0.4 | 1.13 | 35.69 | 36 | 35.66 | 29469 |
| 1738193400 | 35.41 | 0.09 | 0.25 | 35.56 | 35.5743 | 35.41 | 34912 |
| 1738107000 | 35.32 | -0.01 | -0.03 | 35.17 | 35.39 | 35.17 | 39159 |
| 1738020600 | 35.33 | -0.08 | -0.23 | 35.1 | 35.4 | 35.1 | 45854 |
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
