Premium
Range Global Lng Ecosystem Index ETF (LNGZ)
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 | 0.11 | 0.381944444444 | 28.8 | 29.29 | 28.61 | 6191 | 28.92306513 | SP |
| 4 | -0.9 | -3.0191211003 | 29.81 | 30.07 | 28.38 | 3437 | 29.07133575 | SP |
| 12 | -0.17 | -0.584594222834 | 29.08 | 30.94 | 27.67 | 5125 | 29.47822665 | SP |
| 26 | 0.46 | 1.61687170475 | 28.45 | 31.33 | 25.38 | 2540 | 29.27944567 | SP |
| 52 | 4.01 | 16.1044176707 | 24.9 | 31.33 | 24.9 | 1412 | 28.98826517 | SP |
| 156 | 3.54 | 13.9534883721 | 25.37 | 31.33 | 24.2838 | 1314 | 28.93399902 | SP |
| 260 | 3.54 | 13.9534883721 | 25.37 | 31.33 | 24.2838 | 1314 | 28.93399902 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 28.665 | -0.41 | -1.41 | 29.29 | 29.29 | 28.61 | 961 |
| 1740094200 | 29.075 | 0.21 | 0.73 | 28.99 | 29.075 | 28.88 | 6900 |
| 1740007800 | 28.865 | -0.11 | -0.36 | 28.86 | 29.04 | 28.86 | 15178 |
| 1739921400 | 28.97 | 0.25 | 0.87 | 28.8 | 29 | 28.8 | 1725 |
| 1739575800 | 28.72 | 0.08 | 0.30 | 28.72 | 29.04 | 28.72 | 320 |
| 1739489400 | 28.635 | 0.09 | 0.31 | 28.38 | 28.635 | 28.38 | 4156 |
| 1739403000 | 28.5479 | -0.4 | -1.38 | 28.85 | 29 | 28.5479 | 6327 |
| 1739316600 | 28.9478 | -0.28 | -0.96 | 29.03 | 29.14 | 28.9478 | 4268 |
| 1739230200 | 29.2288 | 0.3 | 1.05 | 29.04 | 29.3 | 29.04 | 5110 |
| 1738971000 | 28.925 | -0.26 | -0.89 | 29.25 | 29.25 | 28.9101 | 1862 |
| 1738884600 | 29.1841 | -0.89 | -2.95 | 29.85 | 29.8605 | 29.12 | 1813 |
| 1738798200 | 30.07 | 0.22 | 0.74 | 30 | 30.07 | 29.86 | 1747 |
| 1738711800 | 29.8493 | 0.29 | 0.98 | 29.7 | 29.92 | 29.7 | 4485 |
| 1738625400 | 29.56 | 0.14 | 0.49 | 29.07 | 29.78 | 29.07 | 2268 |
| 1738366200 | 29.4158 | -0.32 | -1.09 | 29.67 | 29.8 | 29.4158 | 1678 |
| 1738279800 | 29.739 | 0.39 | 1.32 | 29.09 | 29.85 | 29.09 | 1658 |
| 1738193400 | 29.3517 | 0.2 | 0.69 | 29.18 | 29.3517 | 29.0928 | 494 |
| 1738107000 | 29.1507 | -0.07 | -0.25 | 29.22 | 29.22 | 28.8901 | 1790 |
| 1738020600 | 29.224 | -0.67 | -2.23 | 29.81 | 29.81 | 29.17 | 2570 |
| 1737761400 | 29.8914 | -0.14 | -0.47 | 30.15 | 30.15 | 29.79 | 7265 |
| 1737675000 | 30.0331 | 0 | 0.00 | 30.0331 | 30.0331 | 30.0331 | 0 |
| 1737588600 | 30.0331 | -0.52 | -1.71 | 30.46 | 30.46 | 30.0331 | 6899 |
| 1737502200 | 30.5545 | -0.08 | -0.26 | 30.93 | 30.94 | 30.48 | 16530 |
| 1737156600 | 30.633 | 0.09 | 0.28 | 30.59 | 30.7899 | 30.59 | 2762 |
| 1737070200 | 30.5473 | 0.41 | 1.36 | 30.13 | 30.63 | 29.9 | 19349 |
| 1736983800 | 30.1361 | 0.41 | 1.38 | 30.22 | 30.25 | 30.0603 | 13516 |
| 1736897400 | 29.7261 | 0.45 | 1.54 | 29.18 | 29.76 | 29.18 | 11007 |
| 1736811000 | 29.276 | 0.14 | 0.47 | 28.99 | 29.276 | 28.99 | 4281 |
| 1736551800 | 29.1402 | -0.06 | -0.19 | 29.64 | 29.64 | 28.95 | 30494 |
| 1736379000 | 29.196 | -0.07 | -0.25 | 29.27 | 29.27 | 29.0103 | 24022 |
| 1736292600 | 29.2691 | -0.36 | -1.23 | 29.83 | 29.83 | 29.14 | 15649 |
| 1736206200 | 29.6328 | -0.02 | -0.05 | 29.94 | 29.94 | 29.6328 | 24025 |
| 1735947000 | 29.6489 | 0.27 | 0.93 | 29.78 | 29.78 | 29.5748 | 4601 |
| 1735860600 | 29.376 | 0.63 | 2.19 | 29.15 | 29.38 | 29.0599 | 7071 |
| 1735687800 | 28.7466 | 0.27 | 0.94 | 28.67 | 28.7466 | 28.62 | 1559 |
| 1735601400 | 28.4793 | -0.28 | -0.96 | 28.55 | 28.55 | 28.3 | 1864 |
| 1735342200 | 28.7557 | 0 | 0.01 | 28.86 | 28.86 | 28.6799 | 1709 |
| 1735255800 | 28.7518 | -0.02 | -0.07 | 28.77 | 28.77 | 28.7518 | 84 |
| 1735077840 | 28.7725 | 0.21 | 0.72 | 28.78 | 28.78 | 28.7725 | 195 |
| 1734996600 | 28.5661 | 0.53 | 1.88 | 28.23 | 28.5661 | 28.23 | 523 |
| 1734737400 | 28.0398 | 0.28 | 1.01 | 27.72 | 28.13 | 27.72 | 135 |
| 1734651000 | 27.7587 | 0.08 | 0.30 | 27.67 | 27.81 | 27.67 | 1511 |
| 1734564600 | 27.675 | -0.76 | -2.69 | 28.6 | 28.6 | 27.675 | 1014 |
| 1734478200 | 28.4389 | -0.18 | -0.62 | 28.43 | 28.4389 | 28.43 | 463 |
| 1734391800 | 28.6153 | -0.47 | -1.63 | 29.06 | 29.06 | 28.6153 | 615 |
| 1734132600 | 29.0885 | -0.08 | -0.28 | 29.16 | 29.16 | 29 | 5194 |
| 1734046200 | 29.1697 | -0.1 | -0.34 | 29.12 | 29.22 | 29.12 | 1275 |
| 1733959800 | 29.2693 | 0.29 | 1.00 | 29.22 | 29.34 | 29.055 | 2586 |
| 1733873400 | 28.9796 | 0.02 | 0.06 | 29.1 | 29.1 | 28.9796 | 320 |
| 1733787000 | 28.963 | -0.12 | -0.43 | 29.37 | 29.37 | 28.963 | 101 |
| 1733527800 | 29.0869 | -0.29 | -0.97 | 29.55 | 29.55 | 29.0869 | 195 |
| 1733441400 | 29.3719 | 0.36 | 1.25 | 29.43 | 29.58 | 29.3719 | 926 |
| 1733355000 | 29.0086 | 0.02 | 0.08 | 29.04 | 29.04 | 28.9372 | 504 |
| 1733268600 | 28.9857 | 0.26 | 0.89 | 28.9 | 29.06 | 28.87 | 1641 |
| 1733182200 | 28.7304 | -0.33 | -1.12 | 29.08 | 29.08 | 28.7205 | 1547 |
| 1732917840 | 29.0563 | 0.24 | 0.85 | 29.07 | 29.17 | 29.002 | 1853 |
| 1732750200 | 28.8114 | 0.03 | 0.09 | 28.9 | 28.92 | 28.8114 | 1017 |
| 1732663800 | 28.7858 | -0.18 | -0.63 | 29.13 | 29.13 | 28.75 | 1450 |
| 1732577400 | 28.9672 | 0.1 | 0.36 | 29.17 | 29.17 | 28.95 | 141 |
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
