Premium
Lg Qraft Ai Powered US Large Cap Core ETF (LQAI)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8749 | -3.92402678945 | 47.78 | 48.13 | 45.9051 | 1153 | 47.38824264 | SP |
| 4 | -1.2149 | -2.5783106961 | 47.12 | 48.265 | 44.65 | 630 | 46.8257223 | SP |
| 12 | 6.3851 | 16.1566295547 | 39.52 | 48.265 | 39.52 | 379 | 45.64606931 | SP |
| 26 | 6.5051 | 16.5104060914 | 39.4 | 48.265 | 37.1428 | 680 | 41.10281785 | SP |
| 52 | 10.8251 | 30.8583238312 | 35.08 | 48.265 | 35.08 | 984 | 40.20293702 | SP |
| 156 | 20.7851 | 82.7432324841 | 25.12 | 48.265 | 24.97 | 998 | 33.56265206 | SP |
| 260 | 20.7851 | 82.7432324841 | 25.12 | 48.265 | 24.97 | 998 | 33.56265206 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 45.9051 | -1.24 | -2.62 | 47.15 | 47.15 | 45.9051 | 144 |
| 1782945000 | 47.1409 | -0.99 | -2.06 | 47.29 | 47.39 | 47.1409 | 361 |
| 1782858600 | 48.13 | 0.79 | 1.66 | 47.39 | 48.13 | 47.39 | 514 |
| 1782772200 | 47.3445 | 0.41 | 0.87 | 47.08 | 47.3445 | 46.465 | 3354 |
| 1782513000 | 46.9354 | -0.63 | -1.33 | 46.65 | 47.19 | 46.65 | 665 |
| 1782426600 | 47.5668 | 1.18 | 2.54 | 47.78 | 47.78 | 47.05 | 873 |
| 1782340200 | 46.3883 | -0.25 | -0.53 | 46.85 | 46.85 | 46.3883 | 343 |
| 1782253800 | 46.6364 | -1.43 | -2.97 | 46.57 | 47.06 | 46.57 | 124 |
| 1782167400 | 48.0633 | 0.25 | 0.53 | 48.1 | 48.265 | 47.98 | 749 |
| 1781821800 | 47.8101 | 1.17 | 2.50 | 47.55 | 47.8101 | 47.55 | 70 |
| 1781735400 | 46.6443 | -0.47 | -1.01 | 47.38 | 47.38 | 46.6443 | 219 |
| 1781649000 | 47.1179 | -0.79 | -1.65 | 48.04 | 48.04 | 47.1179 | 86 |
| 1781562600 | 47.9077 | 1.02 | 2.19 | 47.8 | 47.9077 | 47.8 | 626 |
| 1781303400 | 46.8832 | 0.43 | 0.94 | 46.48 | 46.8832 | 46.48 | 146 |
| 1781217000 | 46.4483 | 1.6 | 3.56 | 45.29 | 46.4483 | 45.29 | 92 |
| 1781130600 | 44.85 | -0.54 | -1.18 | 45.28 | 45.58 | 44.85 | 1006 |
| 1781044200 | 45.3869 | -0.38 | -0.83 | 46.37 | 46.37 | 44.65 | 1531 |
| 1780957800 | 45.7672 | 0.61 | 1.36 | 45.85 | 45.87 | 45.7672 | 106 |
| 1780698600 | 45.1533 | -2.18 | -4.61 | 46.47 | 46.47 | 45.09 | 441 |
| 1780612200 | 47.3369 | -0.25 | -0.53 | 47.12 | 47.435 | 47.12 | 660 |
| 1780525800 | 47.591 | -0.04 | -0.09 | 47.83 | 47.83 | 47.43 | 619 |
| 1780439400 | 47.6349 | -0.06 | -0.13 | 47.63 | 47.6349 | 47.63 | 84 |
| 1780353000 | 47.695 | 0.16 | 0.34 | 47.62 | 48.06 | 47.62 | 765 |
| 1780093800 | 47.5351 | 0.32 | 0.67 | 47.68 | 47.74 | 47.5 | 434 |
| 1780007400 | 47.2193 | 0.38 | 0.81 | 46.99 | 47.2193 | 46.99 | 309 |
| 1779921000 | 46.8418 | 0.11 | 0.24 | 46.98 | 46.98 | 46.76 | 83 |
| 1779834600 | 46.73 | 1.05 | 2.31 | 46.25 | 46.73 | 46.25 | 361 |
| 1779489000 | 45.6753 | 0.33 | 0.73 | 45.67 | 45.795 | 45.67 | 314 |
| 1779402600 | 45.3462 | 0.59 | 1.31 | 44.68 | 45.3462 | 44.68 | 286 |
| 1779316200 | 44.7579 | 0.85 | 1.94 | 44.3 | 44.7579 | 44.3 | 171 |
| 1779229800 | 43.9058 | -0.03 | -0.08 | 43.68 | 43.9058 | 43.34 | 94 |
| 1779143400 | 43.9399 | -0.36 | -0.82 | 44.73 | 44.73 | 43.85 | 210 |
| 1778884200 | 44.3012 | -0.91 | -2.02 | 44.54 | 44.54 | 44.3012 | 178 |
| 1778797800 | 45.2141 | 0.03 | 0.07 | 45.1 | 45.2701 | 45.1 | 441 |
| 1778711400 | 45.1831 | 0.29 | 0.64 | 45.35 | 45.35 | 45.05 | 701 |
| 1778625000 | 44.8966 | -0.44 | -0.98 | 45.08 | 45.08 | 44.8966 | 143 |
| 1778538600 | 45.3392 | 0.41 | 0.92 | 45.19 | 45.3392 | 45.19 | 122 |
| 1778279400 | 44.928 | 1.25 | 2.85 | 44.07 | 44.928 | 44.07 | 473 |
| 1778193000 | 43.682 | -0.37 | -0.83 | 44.05 | 44.05 | 43.682 | 323 |
| 1778106600 | 44.0489 | 0.47 | 1.09 | 43.76 | 44.0489 | 43.76 | 33 |
| 1778020200 | 43.576 | 0.69 | 1.62 | 43.27 | 43.63 | 43.27 | 294 |
| 1777933800 | 42.8813 | 0.15 | 0.35 | 42.95 | 42.95 | 42.83 | 215 |
| 1777674600 | 42.7332 | 0.47 | 1.12 | 42.39 | 42.7332 | 42.39 | 151 |
| 1777588200 | 42.2591 | 0.3 | 0.71 | 42.09 | 42.29 | 41.8 | 256 |
| 1777501800 | 41.96 | 0.05 | 0.11 | 41.94 | 41.96 | 41.94 | 148 |
| 1777415400 | 41.9149 | -0.43 | -1.02 | 41.84 | 41.9149 | 41.84 | 45 |
| 1777329000 | 42.3477 | 0.32 | 0.75 | 41.95 | 42.3477 | 41.95 | 124 |
| 1777069800 | 42.0325 | 0.49 | 1.18 | 41.75 | 42.0325 | 41.75 | 104 |
| 1776983400 | 41.5419 | -0.48 | -1.14 | 41.62 | 41.82 | 41.5419 | 181 |
| 1776897000 | 42.0229 | 0.68 | 1.65 | 41.63 | 42.0229 | 41.63 | 139 |
| 1776810600 | 41.3428 | -0.33 | -0.79 | 41.79 | 41.79 | 41.3428 | 47 |
| 1776724200 | 41.6726 | -0.1 | -0.24 | 41.77 | 41.77 | 41.6726 | 137 |
| 1776465000 | 41.7735 | 0.45 | 1.10 | 41.5 | 41.81 | 41.5 | 191 |
| 1776378600 | 41.3209 | 0.28 | 0.69 | 41.11 | 41.3209 | 41.11 | 122 |
| 1776292200 | 41.039 | 0.36 | 0.89 | 40.765 | 41.039 | 40.76 | 163 |
| 1776205800 | 40.6776 | 0.41 | 1.03 | 40.33 | 40.6776 | 40.33 | 1010 |
| 1776119400 | 40.2626 | 0.34 | 0.85 | 39.93 | 40.2626 | 39.93 | 198 |
| 1775860200 | 39.9213 | 0.04 | 0.10 | 40.07 | 40.07 | 39.9213 | 104 |
| 1775773800 | 39.8824 | 0.4 | 1.01 | 39.52 | 39.8824 | 39.52 | 256 |
| 1775687400 | 39.4847 | 0.7 | 1.80 | 39.45 | 39.4847 | 39.45 | 98 |
| 1775601000 | 38.7879 | 0.02 | 0.05 | 38.62 | 38.7879 | 38.62 | 107 |
| 1775514600 | 38.7683 | 0.14 | 0.35 | 38.655 | 38.7683 | 38.655 | 49 |
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.
