Premium
Logan Capital Broad Innovative Growth ETF (LCLG)
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 | 2.1181 | 3.89500532366 | 54.3799 | 56.52 | 54.339 | 1953 | 55.17787243 | SP |
| 4 | 1.538 | 2.79839883552 | 54.96 | 56.52 | 52.41 | 2282 | 53.99589188 | SP |
| 12 | 7.568 | 15.4669936644 | 48.93 | 56.52 | 48.77 | 1169 | 53.75537908 | SP |
| 26 | 9.528 | 20.285288482 | 46.97 | 56.52 | 43.5029 | 801 | 51.45520711 | SP |
| 52 | 15.598 | 38.1369193154 | 40.9 | 56.52 | 40.5674 | 695 | 48.35123801 | SP |
| 156 | 22.938 | 68.3492252682 | 33.56 | 56.52 | 27.29 | 757 | 38.80502092 | SP |
| 260 | 22.938 | 68.3492252682 | 33.56 | 56.52 | 27.29 | 757 | 38.80502092 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 56.3183 | 0 | 0.00 | 56.3183 | 56.3183 | 56.3183 | 0 |
| 1737588600 | 56.3183 | 0.75 | 1.35 | 56.22 | 56.52 | 56.22 | 1839 |
| 1737502200 | 55.57 | 0.66 | 1.20 | 55.57 | 55.57 | 55.57 | 88 |
| 1737156600 | 54.9086 | 0.57 | 1.05 | 54.77 | 55.06 | 54.77 | 4926 |
| 1737070200 | 54.339 | 0.16 | 0.30 | 54.3799 | 54.67 | 54.339 | 960 |
| 1736983800 | 54.174 | 0.99 | 1.85 | 54.174 | 54.174 | 54.174 | 68 |
| 1736897400 | 53.1883 | 0.18 | 0.35 | 53.39 | 53.39 | 53.1883 | 293 |
| 1736811000 | 53.0041 | 0.05 | 0.09 | 52.41 | 53.0041 | 52.41 | 208 |
| 1736551800 | 52.957 | -0.81 | -1.50 | 53.17 | 53.25 | 52.957 | 118 |
| 1736379000 | 53.7657 | 0.04 | 0.07 | 53.62 | 53.8 | 53.5 | 4040 |
| 1736292600 | 53.7291 | -0.74 | -1.37 | 54.56 | 54.64 | 53.69 | 18592 |
| 1736206200 | 54.4738 | 0.63 | 1.17 | 54.38 | 54.4738 | 54.38 | 79 |
| 1735947000 | 53.8455 | 0.65 | 1.22 | 53.53 | 53.87 | 53.53 | 486 |
| 1735860600 | 53.1982 | 0 | 0.00 | 53.68 | 53.68 | 53.0099 | 570 |
| 1735687800 | 53.1975 | -0.5 | -0.94 | 53.75 | 53.75 | 53.1975 | 1401 |
| 1735601400 | 53.7012 | -0.54 | -0.99 | 53.65 | 53.91 | 53.65 | 4658 |
| 1735342200 | 54.2384 | -0.74 | -1.34 | 54.24 | 54.29 | 54.2384 | 371 |
| 1735255800 | 54.9765 | 0.2 | 0.37 | 54.96 | 54.9765 | 54.96 | 102 |
| 1735077840 | 54.776 | 0.57 | 1.06 | 54.59 | 54.776 | 54.59 | 1044 |
| 1734996600 | 54.2014 | 0.4 | 0.75 | 53.87 | 54.2014 | 53.87 | 114 |
| 1734737400 | 53.8 | 0.76 | 1.43 | 54.04 | 54.04 | 53.8 | 189 |
| 1734651000 | 53.04 | -0.38 | -0.71 | 53.92 | 53.92 | 53.04 | 3123 |
| 1734564600 | 53.42 | -2.31 | -4.14 | 55.73 | 55.73 | 53.42 | 1504 |
| 1734478200 | 55.73 | -0.48 | -0.85 | 55.91 | 55.91 | 55.73 | 760 |
| 1734391800 | 56.2055 | 0.66 | 1.20 | 55.85 | 56.39 | 55.85 | 453 |
| 1734132600 | 55.5408 | 0.48 | 0.87 | 55.65 | 55.65 | 55.35 | 2923 |
| 1734046200 | 55.06 | -0.51 | -0.92 | 55.43 | 55.43 | 55.06 | 449 |
| 1733959800 | 55.57 | 0.89 | 1.63 | 55.21 | 55.64 | 55.21 | 650 |
| 1733873400 | 54.6799 | -0.41 | -0.74 | 55.2 | 55.2 | 54.6799 | 596 |
| 1733787000 | 55.09 | -0.98 | -1.74 | 55.86 | 55.86 | 55.09 | 218 |
| 1733527800 | 56.0665 | 0.89 | 1.61 | 55.42 | 56.0665 | 55.42 | 165 |
| 1733441400 | 55.1798 | -0.35 | -0.64 | 55.54 | 55.54 | 55.1798 | 107 |
| 1733355000 | 55.5335 | 0.46 | 0.84 | 55.29 | 55.5335 | 55.29 | 306 |
| 1733268600 | 55.0697 | 0.35 | 0.64 | 54.63 | 55.0697 | 54.63 | 935 |
| 1733182200 | 54.7216 | 0.49 | 0.91 | 54.7216 | 54.7216 | 54.7216 | 1 |
| 1732917840 | 54.2279 | 0.29 | 0.54 | 54.18 | 54.2279 | 54.18 | 106 |
| 1732750200 | 53.9392 | -0.19 | -0.34 | 53.9392 | 53.9392 | 53.9392 | 26 |
| 1732663800 | 54.1243 | 0.13 | 0.24 | 54.13 | 54.13 | 54.1243 | 17 |
| 1732577400 | 53.9954 | 0.36 | 0.67 | 54.13 | 54.13 | 53.94 | 121 |
| 1732318200 | 53.6352 | 0.74 | 1.39 | 53.6352 | 53.6352 | 53.6352 | 51 |
| 1732231800 | 52.8999 | 0.44 | 0.84 | 52.8999 | 52.8999 | 52.8999 | 10 |
| 1732145400 | 52.4599 | 0.29 | 0.55 | 52.4599 | 52.4599 | 52.4599 | 95 |
| 1732059000 | 52.1723 | 0.34 | 0.66 | 52.2 | 52.2 | 52.1723 | 20 |
| 1731972600 | 51.83 | 0.31 | 0.60 | 51.8 | 51.83 | 51.8 | 213 |
| 1731713400 | 51.52 | -0.89 | -1.71 | 51.52 | 51.52 | 51.52 | 165 |
| 1731627000 | 52.4141 | -0.36 | -0.69 | 52.51 | 52.51 | 52.4141 | 80 |
| 1731540600 | 52.7768 | -0.24 | -0.46 | 53.04 | 53.04 | 52.7768 | 289 |
| 1731454200 | 53.0188 | -0.06 | -0.11 | 52.94 | 53.07 | 52.93 | 4837 |
| 1731367800 | 53.0751 | 0.11 | 0.21 | 53.16 | 53.16 | 53.0751 | 1238 |
| 1731108600 | 52.9651 | 0.37 | 0.70 | 52.57 | 52.9651 | 52.57 | 6 |
| 1731022200 | 52.5979 | 1.31 | 2.56 | 52.01 | 52.5979 | 52.01 | 2092 |
| 1730935800 | 51.2874 | 1.58 | 3.17 | 51.2874 | 51.2874 | 51.2874 | 18 |
| 1730849400 | 49.7113 | 0.66 | 1.34 | 49.7113 | 49.7113 | 49.7113 | 22 |
| 1730763000 | 49.0522 | -0.05 | -0.10 | 49.08 | 49.09 | 49.0522 | 2100 |
| 1730500200 | 49.1001 | 0.33 | 0.68 | 49.1001 | 49.1001 | 49.1001 | 1 |
| 1730413800 | 48.77 | -0.92 | -1.84 | 48.93 | 48.93 | 48.77 | 475 |
| 1730327400 | 49.6851 | -0.05 | -0.11 | 49.6851 | 49.6851 | 49.6851 | 0 |
| 1730241000 | 49.7395 | 0.43 | 0.87 | 49.7395 | 49.7395 | 49.7395 | 74 |
| 1730154600 | 49.3098 | 0.3 | 0.62 | 49.3098 | 49.3098 | 49.3098 | 83 |
| 1729895400 | 49.0072 | 0.11 | 0.23 | 49.0072 | 49.0072 | 49.0072 | 0 |
| 1729809000 | 48.8929 | 0.04 | 0.07 | 48.91 | 48.91 | 48.8929 | 6 |
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
