Premium
Range Global Lng Ecosystem Index ETF (LNGZ)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0579 | -0.213574326817 | 27.11 | 27.1507 | 26.7113 | 89 | 26.82153624 | SP |
| 4 | 0.1121 | 0.416109873794 | 26.94 | 31.33 | 25.38 | 322 | 26.95409036 | SP |
| 12 | 0.0332 | 0.122876949099 | 27.0189 | 31.33 | 25.38 | 233 | 26.93362687 | SP |
| 26 | 1.0374 | 3.98774539011 | 26.0147 | 31.33 | 25.38 | 342 | 26.72599729 | SP |
| 52 | 1.6821 | 6.63027197477 | 25.37 | 31.33 | 24.2838 | 287 | 26.51811038 | SP |
| 156 | 1.6821 | 6.63027197477 | 25.37 | 31.33 | 24.2838 | 287 | 26.51811038 | SP |
| 260 | 1.6821 | 6.63027197477 | 25.37 | 31.33 | 24.2838 | 287 | 26.51811038 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 27.0521 | 0.29 | 1.07 | 27.01 | 27.0521 | 27.01 | 20 |
| 1727389800 | 26.7654 | -0.14 | -0.52 | 26.77 | 26.785 | 26.7654 | 164 |
| 1727303400 | 26.9044 | -0.25 | -0.91 | 27.11 | 27.11 | 26.9044 | 68 |
| 1727217000 | 27.1507 | 0.19 | 0.71 | 27.1507 | 27.1507 | 27.1507 | 36 |
| 1727130600 | 26.9603 | 0.25 | 0.93 | 26.9603 | 26.9603 | 26.9603 | 46 |
| 1726871400 | 26.7113 | -0.23 | -0.87 | 27.11 | 27.11 | 26.7113 | 133 |
| 1726785000 | 26.9452 | 0.45 | 1.71 | 26.915 | 26.9452 | 26.915 | 356 |
| 1726698600 | 26.493 | -0.11 | -0.41 | 26.6 | 26.7 | 26.493 | 1406 |
| 1726612200 | 26.6034 | 0.11 | 0.40 | 26.63 | 26.74 | 26.6034 | 747 |
| 1726525800 | 26.4969 | 0.31 | 1.19 | 26.5 | 26.5 | 26.49 | 1304 |
| 1726266600 | 26.1862 | 0.35 | 1.36 | 26.1862 | 26.1862 | 26.1862 | 21 |
| 1726180200 | 25.835 | 0.24 | 0.92 | 25.835 | 25.835 | 25.835 | 0 |
| 1726093800 | 25.5995 | 0.21 | 0.81 | 25.38 | 25.5995 | 25.38 | 197 |
| 1726007400 | 25.393 | -0.3 | -1.18 | 25.68 | 25.68 | 25.393 | 29 |
| 1725921000 | 25.6972 | -0.08 | -0.32 | 25.92 | 25.92 | 25.6972 | 207 |
| 1725661800 | 25.7805 | -0.43 | -1.62 | 25.7805 | 25.7805 | 25.7805 | 146 |
| 1725575400 | 26.206 | 0.01 | 0.06 | 26.206 | 26.206 | 26.206 | 29 |
| 1725489000 | 26.1913 | -2.82 | -9.72 | 31.33 | 31.33 | 26.1913 | 31 |
| 1725402600 | 29.01 | 1.98 | 7.32 | 26.3698 | 29.01 | 26.315 | 1153 |
| 1725057000 | 27.0302 | 0.06 | 0.21 | 26.94 | 27.0302 | 26.94 | 46 |
| 1724970600 | 26.9726 | 0.18 | 0.68 | 27.04 | 27.04 | 26.9726 | 1 |
| 1724884200 | 26.7898 | -0.35 | -1.28 | 26.7898 | 26.7898 | 26.7898 | 7 |
| 1724797800 | 27.1364 | -0.07 | -0.26 | 28.54 | 28.54 | 27.1364 | 556 |
| 1724711400 | 27.2073 | 0.11 | 0.42 | 28.45 | 28.45 | 27.185 | 117 |
| 1724452200 | 27.0927 | 0.4 | 1.50 | 27.0927 | 27.0927 | 27.0927 | 4 |
| 1724365800 | 26.6935 | -0.23 | -0.86 | 26.6935 | 26.6935 | 26.6935 | 160 |
| 1724279400 | 26.9246 | 0.05 | 0.18 | 26.9246 | 26.9246 | 26.9246 | 8 |
| 1724193000 | 26.8764 | -0.24 | -0.89 | 26.8764 | 26.8764 | 26.8764 | 0 |
| 1724106600 | 27.1181 | 0.21 | 0.79 | 27.04 | 27.205 | 27.04 | 250 |
| 1723847400 | 26.905 | 0.27 | 1.00 | 26.905 | 26.905 | 26.905 | 0 |
| 1723761000 | 26.6381 | 0.08 | 0.31 | 26.6381 | 26.6381 | 26.6381 | 60 |
| 1723674600 | 26.5547 | 0.22 | 0.84 | 26.63 | 26.63 | 26.5547 | 191 |
| 1723588200 | 26.3347 | 0.09 | 0.33 | 26.3347 | 26.3347 | 26.3347 | 68 |
| 1723501800 | 26.2484 | 0.23 | 0.86 | 26.14 | 26.2484 | 26.14 | 3 |
| 1723242600 | 26.0233 | -0.26 | -0.98 | 26.13 | 26.13 | 26.0233 | 178 |
| 1723156200 | 26.2804 | 0.4 | 1.54 | 26.0101 | 26.2804 | 26.0101 | 277 |
| 1723069800 | 25.8825 | -0.12 | -0.47 | 26.27 | 26.27 | 25.8825 | 2 |
| 1722983400 | 26.0048 | 0.11 | 0.42 | 26.03 | 26.23 | 26.0048 | 1152 |
| 1722897000 | 25.8951 | -0.72 | -2.69 | 26.12 | 26.12 | 25.8951 | 434 |
| 1722637800 | 26.6105 | -0.72 | -2.62 | 26.95 | 26.95 | 26.6 | 107 |
| 1722551400 | 27.3266 | -0.39 | -1.42 | 27.74 | 27.74 | 27.3266 | 108 |
| 1722465000 | 27.7191 | 0.19 | 0.69 | 27.7191 | 27.7191 | 27.7191 | 40 |
| 1722378600 | 27.53 | 0.24 | 0.89 | 27.38 | 27.53 | 27.38 | 2 |
| 1722292200 | 27.2871 | -0.06 | -0.22 | 27.43 | 27.43 | 27.2871 | 388 |
| 1722033000 | 27.348 | 0.08 | 0.28 | 27.48 | 27.48 | 27.348 | 285 |
| 1721946600 | 27.2726 | -0.08 | -0.28 | 27.2726 | 27.2726 | 27.2726 | 95 |
| 1721860200 | 27.3479 | -0.4 | -1.46 | 27.6 | 27.6 | 27.3479 | 31 |
| 1721773800 | 27.7527 | -0.2 | -0.71 | 27.84 | 27.84 | 27.7527 | 208 |
| 1721687400 | 27.9508 | 0 | 0.00 | 28.15 | 28.15 | 27.9508 | 13 |
| 1721428200 | 27.9508 | 0.06 | 0.20 | 27.9508 | 27.9508 | 27.9508 | 0 |
| 1721341800 | 27.8947 | -0.05 | -0.17 | 28.02 | 28.02 | 27.8947 | 274 |
| 1721255400 | 27.9413 | 0.09 | 0.32 | 27.967 | 27.967 | 27.9413 | 341 |
| 1721169000 | 27.8527 | 0.14 | 0.51 | 27.7 | 27.8527 | 27.7 | 332 |
| 1721082600 | 27.7122 | 0.09 | 0.32 | 27.76 | 27.85 | 27.7122 | 622 |
| 1720823400 | 27.6238 | 0.25 | 0.91 | 27.6238 | 27.6238 | 27.6238 | 1 |
| 1720737000 | 27.3751 | 0.46 | 1.71 | 27.3751 | 27.3751 | 27.3751 | 0 |
| 1720650600 | 26.9155 | 0.21 | 0.77 | 26.859 | 26.9155 | 26.859 | 106 |
| 1720564200 | 26.71 | -0.09 | -0.35 | 26.8 | 26.8 | 26.71 | 506 |
| 1720477800 | 26.8034 | -0.22 | -0.80 | 26.97 | 26.97 | 26.8034 | 665 |
| 1720218600 | 27.0189 | 0.08 | 0.29 | 27.0189 | 27.0189 | 27.0189 | 20 |
| 1720040640 | 26.942 | 0.28 | 1.04 | 26.942 | 26.942 | 26.942 | 0 |
| 1719959400 | 26.6658 | 0.09 | 0.34 | 26.64 | 26.6658 | 26.64 | 100 |
| 1719873000 | 26.5751 | -0.18 | -0.65 | 27.22 | 27.22 | 26.5751 | 257 |
| 1719613800 | 26.7503 | 0.04 | 0.16 | 26.88 | 26.88 | 26.698 | 733 |
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
