Premium
Lg Qraft Ai Powered US Large Cap Core ETF (LQAI)
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 | -0.9006 | -2.72909090909 | 33 | 33.94 | 32.12 | 778 | 33.19036865 | SP |
| 4 | -3.5406 | -9.93434343434 | 35.64 | 36.68 | 32.12 | 805 | 34.6388708 | SP |
| 12 | -3.8006 | -10.5866295265 | 35.9 | 36.68 | 32.12 | 830 | 34.92344873 | SP |
| 26 | 1.1294 | 3.64675492412 | 30.97 | 36.91 | 30.97 | 610 | 34.78792402 | SP |
| 52 | 2.6094 | 8.8484231943 | 29.49 | 36.91 | 28.06 | 595 | 32.49130295 | SP |
| 156 | 6.9794 | 27.7842356688 | 25.12 | 36.91 | 24.97 | 1006 | 29.12934391 | SP |
| 260 | 6.9794 | 27.7842356688 | 25.12 | 36.91 | 24.97 | 1006 | 29.12934391 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 32.1816 | -1.11 | -3.33 | 32.83 | 32.83 | 32.1816 | 356 |
| 1741390200 | 33.2886 | 0.37 | 1.12 | 33.159999 | 33.2886 | 32.869999 | 281 |
| 1741303800 | 32.9214 | -0.88 | -2.61 | 33.36 | 33.36 | 32.9214 | 831 |
| 1741217400 | 33.8048 | 0.41 | 1.23 | 33.369999 | 33.8048 | 33.369999 | 155 |
| 1741131000 | 33.393099 | -0.27 | -0.81 | 33 | 33.94 | 33 | 2268 |
| 1741044600 | 33.666 | -0.69 | -2.02 | 34.53 | 34.53 | 33.54 | 1935 |
| 1740785400 | 34.3608 | 0.43 | 1.26 | 33.9 | 34.3608 | 33.9 | 274 |
| 1740699000 | 33.9316 | -0.83 | -2.39 | 34.9 | 34.9 | 33.9316 | 134 |
| 1740612600 | 34.7618 | 0.13 | 0.36 | 35.01 | 35.175 | 34.63 | 264 |
| 1740526200 | 34.6357 | -0.51 | -1.45 | 35.13 | 35.13 | 34.6357 | 3850 |
| 1740439800 | 35.145 | -0.43 | -1.22 | 35.63 | 35.63 | 35.145 | 179 |
| 1740180600 | 35.5776 | -0.67 | -1.85 | 36.21 | 36.21 | 35.5776 | 113 |
| 1740094200 | 36.2484 | -0.28 | -0.77 | 36.38 | 36.38 | 36.208 | 825 |
| 1740007800 | 36.5299 | -0.09 | -0.25 | 36.53 | 36.68 | 36.52 | 2209 |
| 1739921400 | 36.6203 | 0.27 | 0.75 | 36.5 | 36.6203 | 36.5 | 166 |
| 1739575800 | 36.3476 | 0.12 | 0.33 | 36.6 | 36.6 | 36.3476 | 15 |
| 1739489400 | 36.2272 | 0.44 | 1.22 | 35.86 | 36.2272 | 35.86 | 106 |
| 1739403000 | 35.7889 | 0.07 | 0.21 | 35.39 | 35.7889 | 35.39 | 37 |
| 1739316600 | 35.7149 | -0.16 | -0.44 | 35.64 | 35.73 | 35.64 | 1303 |
| 1739230200 | 35.872 | 0.26 | 0.73 | 35.85 | 35.872 | 35.85 | 788 |
| 1738971000 | 35.6132 | -0.28 | -0.78 | 35.75 | 35.75 | 35.6132 | 290 |
| 1738884600 | 35.8929 | 0.22 | 0.60 | 35.66 | 35.8929 | 35.66 | 306 |
| 1738798200 | 35.6771 | -0.02 | -0.04 | 35.64 | 35.6771 | 35.51 | 118 |
| 1738711800 | 35.693 | 0.61 | 1.74 | 35.64 | 35.693 | 35.64 | 144 |
| 1738625400 | 35.0832 | -0.36 | -1.01 | 34.84 | 35.11 | 34.65 | 1203 |
| 1738366200 | 35.4409 | -0.13 | -0.37 | 35.6 | 35.6 | 35.4409 | 10 |
| 1738279800 | 35.5713 | 0.18 | 0.51 | 35.49 | 35.5713 | 35.49 | 107 |
| 1738193400 | 35.3905 | -0.15 | -0.42 | 35.59 | 35.59 | 35.3905 | 68 |
| 1738107000 | 35.5402 | 0.37 | 1.05 | 35.21 | 35.5402 | 35.21 | 25 |
| 1738020600 | 35.1724 | -0.64 | -1.80 | 34.96 | 35.1724 | 34.96 | 624 |
| 1737761400 | 35.8163 | 0.1 | 0.28 | 35.95 | 35.95 | 35.7601 | 287 |
| 1737675000 | 35.7171 | 0 | 0.00 | 35.7171 | 35.7171 | 35.7171 | 0 |
| 1737588600 | 35.7171 | 0.26 | 0.72 | 35.61 | 35.7796 | 35.61 | 222 |
| 1737502200 | 35.4619 | 0.2 | 0.56 | 35.48 | 35.48 | 35.34 | 649 |
| 1737156600 | 35.2657 | 0.42 | 1.19 | 35.23 | 35.2657 | 35.18 | 341 |
| 1737070200 | 34.8499 | -0.12 | -0.34 | 35.05 | 35.05 | 34.73 | 443 |
| 1736983800 | 34.969 | 0.72 | 2.10 | 34.93 | 35.02 | 34.76 | 3025 |
| 1736897400 | 34.2514 | 0.1 | 0.30 | 34.44 | 34.44 | 34.2514 | 181 |
| 1736811000 | 34.1496 | -0.16 | -0.46 | 34.04 | 34.1608 | 33.95 | 458 |
| 1736551800 | 34.3077 | -0.34 | -0.97 | 34.59 | 34.59 | 34.18 | 1554 |
| 1736379000 | 34.6435 | -0.09 | -0.25 | 34.66 | 34.6999 | 34.43 | 1395 |
| 1736292600 | 34.7287 | -0.58 | -1.65 | 35.48 | 35.48 | 34.7287 | 1623 |
| 1736206200 | 35.3106 | 0.09 | 0.27 | 35.6 | 35.62 | 35.3106 | 252 |
| 1735947000 | 35.2158 | 0.51 | 1.47 | 34.97 | 35.2158 | 34.8799 | 1242 |
| 1735860600 | 34.7044 | -0.07 | -0.21 | 34.78 | 34.9801 | 34.47 | 6638 |
| 1735687800 | 34.7776 | -0.24 | -0.68 | 35.14 | 35.14 | 34.7776 | 43 |
| 1735601400 | 35.0151 | -0.43 | -1.20 | 34.8 | 35.15 | 34.665 | 851 |
| 1735342200 | 35.4406 | -0.52 | -1.44 | 35.34 | 35.4406 | 35.34 | 1419 |
| 1735255800 | 35.9583 | 0.02 | 0.06 | 35.97 | 36.01 | 35.86 | 730 |
| 1735077840 | 35.9354 | 0.41 | 1.17 | 35.81 | 35.9354 | 35.81 | 2027 |
| 1734996600 | 35.5209 | 0.26 | 0.74 | 35.44 | 35.5209 | 35.26 | 711 |
| 1734737400 | 35.26 | 0.43 | 1.22 | 34.65 | 35.365 | 34.65 | 458 |
| 1734651000 | 34.8344 | 0.05 | 0.15 | 35.19 | 35.19 | 34.8344 | 447 |
| 1734564600 | 34.7806 | -1.1 | -3.06 | 35.87 | 35.87 | 34.6799 | 370 |
| 1734478200 | 35.8767 | -0.12 | -0.33 | 35.9 | 35.9 | 35.8767 | 495 |
| 1734391800 | 35.9969 | 0.1 | 0.27 | 36.01 | 36.01 | 35.7997 | 1997 |
| 1734132600 | 35.9005 | -0.11 | -0.30 | 36.06 | 36.06 | 35.8099 | 1399 |
| 1734046200 | 36.0078 | -0.08 | -0.22 | 36.0078 | 36.0078 | 36.0078 | 60 |
| 1733959800 | 36.0873 | 0.38 | 1.07 | 35.94 | 36.11 | 35.94 | 246 |
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
