Premium
Logan Capital Broad Innovative Growth ETF (LCLG)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8518 | -1.14458478904 | 74.42 | 76.0458 | 73.3278 | 1001 | 75.28977258 | SP |
| 4 | -0.3518 | -0.47591991342 | 73.92 | 76.0458 | 70.7888 | 1967 | 72.86320641 | SP |
| 12 | 10.9882 | 17.5586449345 | 62.58 | 76.0458 | 62.58 | 1321 | 71.07517094 | SP |
| 26 | 10.1782 | 16.0564757848 | 63.39 | 76.0458 | 56.7894 | 1245 | 67.13477288 | SP |
| 52 | 17.6682 | 31.6067978533 | 55.9 | 76.0458 | 55.9 | 1161 | 64.63859877 | SP |
| 156 | 36.7482 | 99.8049972841 | 36.82 | 76.0458 | 32.9396 | 882 | 53.998932 | SP |
| 260 | 40.0082 | 119.213945173 | 33.56 | 76.0458 | 27.29 | 874 | 48.86757396 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 73.5682 | -1.6 | -2.13 | 75.41 | 75.41 | 73.5682 | 277 |
| 1782945000 | 75.166 | -0.88 | -1.16 | 75.41 | 75.54 | 75.16 | 434 |
| 1782858600 | 76.0458 | 1.24 | 1.66 | 74.69 | 76.0458 | 74.69 | 2186 |
| 1782772200 | 74.8044 | 1.48 | 2.01 | 73.62 | 74.8044 | 73.62 | 2056 |
| 1782513000 | 73.3278 | -0.82 | -1.10 | 73.41 | 73.41 | 73.3278 | 276 |
| 1782426600 | 74.145 | 1 | 1.37 | 74.42 | 74.42 | 74.145 | 52 |
| 1782340200 | 73.1411 | 0.13 | 0.17 | 73.05 | 73.66 | 73.05 | 20 |
| 1782253800 | 73.0149 | -2.08 | -2.76 | 75.85 | 75.85 | 72.91 | 448 |
| 1782167400 | 75.0907 | 0.24 | 0.32 | 75.13 | 75.14 | 74.695 | 3472 |
| 1781821800 | 74.8493 | 1.8 | 2.47 | 74.38 | 74.8493 | 74.38 | 177 |
| 1781735400 | 73.0486 | -1.06 | -1.43 | 74.41 | 74.41 | 73.0486 | 216 |
| 1781649000 | 74.1115 | -0.74 | -0.99 | 75.11 | 75.11 | 74.1115 | 516 |
| 1781562600 | 74.8551 | 1.37 | 1.87 | 74.99 | 74.99 | 74.8551 | 181 |
| 1781303400 | 73.4843 | 0.42 | 0.58 | 73.37 | 73.4843 | 73.37 | 11 |
| 1781217000 | 73.0616 | 2.27 | 3.21 | 71.11 | 73.0616 | 71.05 | 232 |
| 1781130600 | 70.7888 | -1.62 | -2.23 | 71.84 | 72.59 | 70.7888 | 891 |
| 1781044200 | 72.4058 | -0 | -0.01 | 73.06 | 73.21 | 71.73 | 357 |
| 1780957800 | 72.41 | 0.63 | 0.88 | 72.55 | 72.55 | 72.41 | 9330 |
| 1780698600 | 71.778 | -2.63 | -3.53 | 73.68 | 73.68 | 71.74 | 15463 |
| 1780612200 | 74.4046 | -0.65 | -0.87 | 73.92 | 74.44 | 73.92 | 1052 |
| 1780525800 | 75.0575 | 0.35 | 0.47 | 74.62 | 75.2 | 74.62 | 1336 |
| 1780439400 | 74.7052 | 0.71 | 0.95 | 74.14 | 74.7052 | 74.14 | 80 |
| 1780353000 | 73.9999 | -0.09 | -0.13 | 73.74 | 74.18 | 73.59 | 5118 |
| 1780093800 | 74.0945 | 0.78 | 1.06 | 73.47 | 74.0945 | 73.47 | 39 |
| 1780007400 | 73.319 | 0.65 | 0.89 | 72.49 | 73.4 | 72.49 | 235 |
| 1779921000 | 72.6737 | 0.57 | 0.78 | 72.49 | 72.6737 | 72.49 | 1006 |
| 1779834600 | 72.1078 | 2.01 | 2.86 | 71.16 | 72.1078 | 71.16 | 537 |
| 1779489000 | 70.1023 | 0.55 | 0.80 | 69.85 | 70.15 | 69.85 | 765 |
| 1779402600 | 69.5478 | 0.55 | 0.80 | 68.61 | 69.72 | 68.61 | 333 |
| 1779316200 | 68.9969 | 1.32 | 1.96 | 68.01 | 68.9969 | 68.01 | 241 |
| 1779229800 | 67.6729 | -0.89 | -1.30 | 68.02 | 68.02 | 67.5 | 5412 |
| 1779143400 | 68.5664 | -0.7 | -1.01 | 69.41 | 69.41 | 68.3 | 343 |
| 1778884200 | 69.2673 | -1.24 | -1.75 | 69.54 | 69.68 | 69.2673 | 389 |
| 1778797800 | 70.5037 | 0.83 | 1.19 | 69.57 | 70.5037 | 69.57 | 615 |
| 1778711400 | 69.6715 | 0.02 | 0.02 | 69.8 | 69.89 | 69.245 | 1657 |
| 1778625000 | 69.6545 | -0.31 | -0.44 | 69.61 | 69.6545 | 69.61 | 52 |
| 1778538600 | 69.9651 | -0.39 | -0.56 | 70.16 | 70.16 | 69.9 | 622 |
| 1778279400 | 70.3587 | 0.75 | 1.08 | 70.17 | 70.3587 | 69.9 | 3213 |
| 1778193000 | 69.6065 | -0.79 | -1.12 | 70.29 | 70.29 | 69.6065 | 526 |
| 1778106600 | 70.3942 | 1.97 | 2.88 | 69.555 | 70.3942 | 69.555 | 2467 |
| 1778020200 | 68.4239 | 1.3 | 1.94 | 67.62 | 68.44 | 67.62 | 2745 |
| 1777933800 | 67.1212 | -0.35 | -0.52 | 67.52 | 67.52 | 67.069999 | 323 |
| 1777674600 | 67.4742 | -0.08 | -0.11 | 67.67 | 67.67 | 67.4742 | 1237 |
| 1777588200 | 67.5509 | 0.8 | 1.20 | 67.019999 | 67.555 | 67.019999 | 789 |
| 1777501800 | 66.746799 | 0.1 | 0.14 | 67.069999 | 67.069999 | 66.746799 | 619 |
| 1777415400 | 66.6512 | -1.14 | -1.68 | 66.98 | 66.98 | 66.569999 | 113 |
| 1777329000 | 67.7921 | -0.03 | -0.05 | 67.72 | 67.7921 | 67.72 | 1150 |
| 1777069800 | 67.823 | 0.61 | 0.91 | 67.39 | 67.823 | 67.39 | 1171 |
| 1776983400 | 67.21 | -0.17 | -0.25 | 67.64 | 67.64 | 67.21 | 121 |
| 1776897000 | 67.3771 | 0.55 | 0.82 | 67.29 | 67.3771 | 67.15 | 33 |
| 1776810600 | 66.8264 | -0.57 | -0.84 | 67.58 | 67.58 | 66.8264 | 753 |
| 1776724200 | 67.3953 | 0.14 | 0.21 | 67.04 | 67.3953 | 67.04 | 660 |
| 1776465000 | 67.2522 | 1.08 | 1.63 | 66.569999 | 67.5 | 66.569999 | 238 |
| 1776378600 | 66.1761 | 0.08 | 0.13 | 66.15 | 66.22 | 66.15 | 206 |
| 1776292200 | 66.0929 | 0.29 | 0.43 | 65.769999 | 66.0929 | 65.769999 | 481 |
| 1776205800 | 65.807 | 1.16 | 1.79 | 65.04 | 65.807 | 65.04 | 1748 |
| 1776119400 | 64.6482 | 0.81 | 1.27 | 63.55 | 64.6482 | 63.55 | 119 |
| 1775860200 | 63.8357 | 0.41 | 0.65 | 63.65 | 63.88 | 63.65 | 18 |
| 1775773800 | 63.4251 | 0.82 | 1.30 | 62.58 | 63.4251 | 62.58 | 1711 |
| 1775687400 | 62.6097 | 2.36 | 3.92 | 62.93 | 62.93 | 62.48 | 156 |
| 1775601000 | 60.2506 | 0.15 | 0.25 | 59.9 | 60.2506 | 59.59 | 323 |
| 1775514600 | 60.0976 | 0.52 | 0.88 | 59.7 | 60.0976 | 59.7 | 365 |
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.
