Premium
Langar Global Healthtech ETF (LGHT)
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 | -0.3633 | -3.3147810219 | 10.96 | 10.96 | 10.5302 | 1643 | 10.81305906 | SP |
| 4 | -0.4933 | -4.44815148783 | 11.09 | 11.18 | 10.5302 | 2416 | 10.9519728 | SP |
| 12 | -0.0033 | -0.0311320754717 | 10.6 | 11.25 | 9.855 | 1996 | 10.6331069 | SP |
| 26 | 0.0767 | 0.729087452471 | 10.52 | 11.25 | 9.75 | 1293 | 10.59618586 | SP |
| 52 | 0.2467 | 2.38357487923 | 10.35 | 11.25 | 9.75 | 880 | 10.54738479 | SP |
| 156 | 0.4067 | 3.99116781158 | 10.19 | 11.25 | 9.75 | 1258 | 10.37503072 | SP |
| 260 | 0.4067 | 3.99116781158 | 10.19 | 11.25 | 9.75 | 1258 | 10.37503072 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 10.5967 | 0.04 | 0.35 | 10.54 | 10.5967 | 10.5302 | 1538 |
| 1740699000 | 10.56 | -0.27 | -2.51 | 10.75 | 10.75 | 10.56 | 107 |
| 1740612600 | 10.8314 | 0.11 | 1.05 | 10.72 | 10.87 | 10.72 | 6795 |
| 1740526200 | 10.7193 | -0.13 | -1.20 | 10.75 | 10.75 | 10.7193 | 1118 |
| 1740439800 | 10.849 | -0 | -0.03 | 10.87 | 10.87 | 10.849 | 97 |
| 1740180600 | 10.8521 | -0.11 | -0.97 | 10.96 | 10.96 | 10.8521 | 97 |
| 1740094200 | 10.9587 | -0.08 | -0.71 | 11 | 11 | 10.95 | 1131 |
| 1740007800 | 11.0368 | -0.07 | -0.59 | 11.02 | 11.07 | 11.01 | 854 |
| 1739921400 | 11.102 | 0.04 | 0.40 | 11.07 | 11.14 | 11.06 | 3005 |
| 1739575800 | 11.0582 | -0.02 | -0.15 | 11.0582 | 11.0582 | 11.0582 | 54 |
| 1739489400 | 11.0744 | 0.18 | 1.64 | 11.025 | 11.08 | 11.02 | 5891 |
| 1739403000 | 10.8956 | -0.07 | -0.68 | 11.06 | 11.18 | 10.8699 | 1891 |
| 1739316600 | 10.9699 | -0.11 | -0.99 | 10.78 | 10.9699 | 10.78 | 33 |
| 1739230200 | 11.08 | 0.09 | 0.83 | 11.08 | 11.08 | 11.08 | 132 |
| 1738971000 | 10.9886 | -0.03 | -0.28 | 11.11 | 11.11 | 10.9886 | 1136 |
| 1738884600 | 11.0195 | 0.03 | 0.26 | 11.04 | 11.04 | 11.0195 | 116 |
| 1738798200 | 10.9912 | 0.35 | 3.30 | 10.96 | 10.9912 | 10.96 | 1465 |
| 1738711800 | 10.64 | -0.41 | -3.71 | 11 | 11 | 10.64 | 2328 |
| 1738625400 | 11.05 | 0.11 | 0.98 | 10.88 | 11.05 | 10.76 | 7224 |
| 1738366200 | 10.9426 | -0.17 | -1.57 | 11.09 | 11.09 | 10.9426 | 12427 |
| 1738279800 | 11.1166 | 0.14 | 1.31 | 11.14 | 11.15 | 11.11 | 302 |
| 1738193400 | 10.9733 | -0.06 | -0.55 | 11 | 11 | 10.9733 | 133 |
| 1738107000 | 11.034 | 0.03 | 0.27 | 10.84 | 11.034 | 10.84 | 26 |
| 1738020600 | 11.0044 | 0.01 | 0.08 | 10.94 | 11.07 | 10.94 | 607 |
| 1737761400 | 10.996 | -0.01 | -0.12 | 11.25 | 11.25 | 10.95 | 967 |
| 1737675000 | 11.0096 | 0 | 0.00 | 11.0096 | 11.0096 | 11.0096 | 0 |
| 1737588600 | 11.0096 | 0.07 | 0.67 | 11 | 11.0096 | 11 | 209 |
| 1737502200 | 10.9368 | 0.27 | 2.55 | 10.66 | 10.94 | 10.66 | 1626 |
| 1737156600 | 10.665 | 0.08 | 0.76 | 10.53 | 10.69 | 10.53 | 1043 |
| 1737070200 | 10.585 | 0.06 | 0.55 | 10.5049 | 10.61 | 10.5049 | 6430 |
| 1736983800 | 10.5271 | 0.16 | 1.55 | 10.5271 | 10.5271 | 10.5271 | 10 |
| 1736897400 | 10.3662 | 0.03 | 0.25 | 10.3599 | 10.3662 | 10.3499 | 310 |
| 1736811000 | 10.3406 | -0.15 | -1.42 | 10.23 | 10.3406 | 10.23 | 13 |
| 1736551800 | 10.4895 | -0.02 | -0.21 | 10.62 | 10.62 | 10.4895 | 82 |
| 1736379000 | 10.5116 | -0.02 | -0.18 | 10.35 | 10.54 | 10.35 | 526 |
| 1736292600 | 10.5301 | 0.05 | 0.51 | 10.66 | 10.66 | 10.52 | 11543 |
| 1736206200 | 10.4768 | 0.14 | 1.37 | 10.54 | 10.54 | 10.4768 | 1 |
| 1735947000 | 10.3354 | 0.11 | 1.03 | 10.39 | 10.39 | 10.3354 | 408 |
| 1735860600 | 10.23 | 0.07 | 0.65 | 10.18 | 10.23 | 10.18 | 15655 |
| 1735687800 | 10.1638 | -0.04 | -0.42 | 10.205 | 10.205 | 10.1638 | 10505 |
| 1735601400 | 10.2069 | -0.13 | -1.29 | 10.4 | 10.4 | 10.2069 | 1053 |
| 1735342200 | 10.3407 | -0.05 | -0.47 | 9.855 | 10.37 | 9.855 | 3293 |
| 1735255800 | 10.39 | 0.05 | 0.49 | 10.81 | 10.81 | 10.36 | 291 |
| 1735077840 | 10.3391 | 0.03 | 0.28 | 10.35 | 10.36 | 10.3 | 2350 |
| 1734996600 | 10.3101 | -0.02 | -0.21 | 10.38 | 10.41 | 10.3101 | 438 |
| 1734737400 | 10.3321 | 0.18 | 1.75 | 10.42 | 10.5 | 10.3321 | 1011 |
| 1734651000 | 10.1543 | -0.09 | -0.84 | 10.34 | 10.34 | 10.1543 | 120 |
| 1734564600 | 10.2406 | -0.22 | -2.14 | 10.47 | 10.47 | 10.2406 | 591 |
| 1734478200 | 10.4642 | -0.01 | -0.05 | 10.41 | 10.4642 | 10.41 | 64 |
| 1734391800 | 10.4695 | -0.03 | -0.31 | 10.64 | 10.64 | 10.4695 | 68 |
| 1734132600 | 10.502 | -0.06 | -0.60 | 10.57 | 10.57 | 10.502 | 44 |
| 1734046200 | 10.5656 | -0.08 | -0.79 | 10.6359 | 10.7 | 10.5656 | 1088 |
| 1733959800 | 10.6497 | 0.02 | 0.14 | 10.73 | 10.73 | 10.6497 | 819 |
| 1733873400 | 10.6346 | -0.02 | -0.15 | 10.6346 | 10.6346 | 10.6346 | 15 |
| 1733787000 | 10.6502 | 0.02 | 0.16 | 10.6502 | 10.6502 | 10.6502 | 10 |
| 1733527800 | 10.6327 | 0.07 | 0.65 | 10.6 | 10.6327 | 10.6 | 236 |
| 1733441400 | 10.5641 | -0.1 | -0.92 | 10.79 | 10.79 | 10.5641 | 16 |
| 1733355000 | 10.6621 | 0.06 | 0.54 | 10.6621 | 10.6621 | 10.6621 | 14 |
| 1733268600 | 10.605 | -0.02 | -0.20 | 10.605 | 10.605 | 10.605 | 1 |
| 1733182200 | 10.6261 | -0.01 | -0.13 | 10.65 | 10.68 | 10.6261 | 1105 |
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
