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 | -0.5091 | -1.41613351878 | 35.95 | 35.95 | 34.96 | 222 | 35.3987793 | SP |
| 4 | 0.4709 | 1.34658278524 | 34.97 | 35.95 | 33.95 | 734 | 34.89070374 | SP |
| 12 | 1.1109 | 3.2359452374 | 34.33 | 36.91 | 33.95 | 850 | 35.11301228 | SP |
| 26 | 4.2009 | 13.4471830986 | 31.24 | 36.91 | 28.4 | 491 | 34.33261642 | SP |
| 52 | 7.1109 | 25.1002470879 | 28.33 | 36.91 | 28.0549 | 621 | 31.65171254 | SP |
| 156 | 10.3209 | 41.0863853503 | 25.12 | 36.91 | 24.97 | 1027 | 28.79827049 | SP |
| 260 | 10.3209 | 41.0863853503 | 25.12 | 36.91 | 24.97 | 1027 | 28.79827049 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 35.39 | 35.4619 | 35.34 | 638 |
| 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 | 34.4 | 34.4 | 34.18 | 1552 |
| 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 | 250 |
| 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 | 1364 |
| 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 | 678 |
| 1734737400 | 35.26 | 0.43 | 1.22 | 35.365 | 35.365 | 35.26 | 446 |
| 1734651000 | 34.8344 | 0.05 | 0.15 | 34.98 | 34.98 | 34.8344 | 437 |
| 1734564600 | 34.7806 | -1.1 | -3.06 | 35.87 | 35.87 | 34.6799 | 368 |
| 1734478200 | 35.8767 | -0.12 | -0.33 | 35.9 | 35.9 | 35.8767 | 459 |
| 1734391800 | 35.9969 | 0.1 | 0.27 | 35.9 | 35.9969 | 35.7997 | 1399 |
| 1734132600 | 35.9005 | -0.11 | -0.30 | 35.81 | 35.91 | 35.8099 | 1373 |
| 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 |
| 1733873400 | 35.7063 | -0.09 | -0.24 | 35.8099 | 35.8099 | 35.7063 | 526 |
| 1733787000 | 35.7918 | -0.37 | -1.03 | 36.3 | 36.3 | 35.785 | 477 |
| 1733527800 | 36.1626 | 0.22 | 0.61 | 36.1626 | 36.1626 | 36.1626 | 183 |
| 1733441400 | 35.9439 | 0.12 | 0.32 | 36.91 | 36.91 | 35.9439 | 121 |
| 1733355000 | 35.8275 | 0.31 | 0.87 | 35.69 | 35.83 | 35.69 | 19 |
| 1733268600 | 35.5198 | 0.22 | 0.64 | 35.42 | 35.5198 | 35.42 | 273 |
| 1733182200 | 35.2953 | 0.06 | 0.18 | 35.34 | 35.35 | 35.2953 | 8360 |
| 1732917840 | 35.232 | 0.25 | 0.72 | 35.09 | 35.232 | 35.09 | 6 |
| 1732750200 | 34.9795 | -0.19 | -0.53 | 34.9795 | 34.9795 | 34.9795 | 11 |
| 1732663800 | 35.1653 | 0.1 | 0.30 | 35.11 | 35.1653 | 34.97 | 158 |
| 1732577400 | 35.0607 | 0.12 | 0.34 | 35.68 | 35.68 | 35.0607 | 1590 |
| 1732318200 | 34.9433 | 0.2 | 0.56 | 34.9433 | 34.9433 | 34.9433 | 131 |
| 1732231800 | 34.7482 | 0.2 | 0.57 | 34.73 | 34.7482 | 34.73 | 104 |
| 1732145400 | 34.5505 | 0.04 | 0.11 | 34.61 | 34.61 | 34.5505 | 240 |
| 1732059000 | 34.514 | 0.21 | 0.60 | 34.21 | 34.55 | 34.16 | 701 |
| 1731972600 | 34.3084 | 0.12 | 0.36 | 34.23 | 34.3119 | 34.23 | 369 |
| 1731713400 | 34.1855 | -0.26 | -0.77 | 34.14 | 34.1855 | 34.09 | 39 |
| 1731627000 | 34.4496 | -0.19 | -0.56 | 34.61 | 34.61 | 34.4496 | 620 |
| 1731540600 | 34.6433 | 0.04 | 0.12 | 34.63 | 34.6433 | 34.63 | 134 |
| 1731454200 | 34.6034 | -0.17 | -0.50 | 34.71 | 34.71 | 34.6034 | 39 |
| 1731367800 | 34.776 | 0.24 | 0.70 | 34.79 | 34.79 | 34.776 | 28 |
| 1731108600 | 34.5334 | 0.14 | 0.41 | 34.33 | 34.5334 | 34.33 | 2166 |
| 1731022200 | 34.3913 | 0.42 | 1.23 | 34.31 | 34.4 | 34.31 | 1197 |
| 1730935800 | 33.9734 | 0.98 | 2.98 | 33.75 | 33.9734 | 33.75 | 465 |
| 1730849400 | 32.9891 | 0.56 | 1.72 | 32.9891 | 32.9891 | 32.9891 | 27 |
| 1730763000 | 32.432699 | -0.1 | -0.32 | 32.432699 | 32.432699 | 32.432699 | 26 |
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
