Premium
AB US Large Cap Strategic Equities ETF (LRGC)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -0.77327108258 | 68.54 | 68.55 | 67.06 | 36882 | 67.5780317 | SP |
| 4 | -2.21 | -3.1472514953 | 70.22 | 70.32 | 66.77 | 17917 | 68.34464992 | SP |
| 12 | 0.9292 | 1.38519516762 | 67.0808 | 70.37 | 65.965 | 19281 | 67.89553588 | SP |
| 26 | 3.92 | 6.11639881417 | 64.09 | 70.37 | 59.15 | 20339 | 65.68602924 | SP |
| 52 | 14.35 | 26.7424524786 | 53.66 | 70.37 | 53.2 | 17130 | 63.2114218 | SP |
| 156 | 17.88 | 35.6672651107 | 50.13 | 70.37 | 46.87 | 16082 | 61.05024843 | SP |
| 260 | 17.88 | 35.6672651107 | 50.13 | 70.37 | 46.87 | 16082 | 61.05024843 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 68.01 | 0.68 | 1.01 | 67.72 | 68.13 | 67.71 | 17417 |
| 1735860600 | 67.33 | 0.05 | 0.07 | 67.78 | 67.78 | 67.06 | 23301 |
| 1735687800 | 67.28 | -0.35 | -0.52 | 67.76 | 67.76 | 67.28 | 16045 |
| 1735601400 | 67.6344 | -0.55 | -0.81 | 67.42 | 67.895 | 67.352 | 100057 |
| 1735342200 | 68.1838 | -0.76 | -1.10 | 68.54 | 68.55 | 68.1838 | 8124 |
| 1735255800 | 68.94 | 0.16 | 0.23 | 68.71 | 68.94 | 68.71 | 12765 |
| 1735077840 | 68.785 | 0.52 | 0.75 | 68.41 | 68.785 | 68.34 | 4518 |
| 1734996600 | 68.27 | 0.64 | 0.95 | 67.72 | 68.27 | 67.6946 | 8098 |
| 1734737400 | 67.63 | 0.5 | 0.75 | 66.769999 | 68.035 | 66.769999 | 13988 |
| 1734651000 | 67.1258 | -0.16 | -0.24 | 67.62 | 67.63 | 67.1258 | 16209 |
| 1734564600 | 67.29 | -1.78 | -2.58 | 69.07 | 69.24 | 67.29 | 14191 |
| 1734478200 | 69.0702 | -0.66 | -0.95 | 69.13 | 69.13 | 68.92 | 17633 |
| 1734391800 | 69.7329 | 0.19 | 0.27 | 69.83 | 69.889 | 69.6866 | 12116 |
| 1734132600 | 69.5466 | -0.04 | -0.06 | 69.81 | 69.88 | 69.5113 | 6708 |
| 1734046200 | 69.5901 | -0.57 | -0.81 | 69.99 | 69.99 | 69.5901 | 12653 |
| 1733959800 | 70.16 | 0.63 | 0.91 | 69.93 | 70.24 | 69.93 | 21203 |
| 1733873400 | 69.53 | -0.32 | -0.46 | 69.93 | 69.93 | 69.53 | 9424 |
| 1733787000 | 69.85 | -0.4 | -0.57 | 70.23 | 70.23 | 69.85 | 7038 |
| 1733527800 | 70.25 | 0.13 | 0.19 | 70.22 | 70.32 | 70.15 | 18443 |
| 1733441400 | 70.12 | -0.25 | -0.36 | 70.27 | 70.35 | 70.12 | 17997 |
| 1733355000 | 70.37 | 0.43 | 0.61 | 70.13 | 70.37 | 70.13 | 5709 |
| 1733268600 | 69.94 | 0.08 | 0.11 | 69.84 | 69.94 | 69.83 | 10087 |
| 1733182200 | 69.86 | 0.22 | 0.31 | 69.8 | 69.86 | 69.78 | 10125 |
| 1732917840 | 69.6438 | 0.43 | 0.62 | 69.29 | 69.77 | 69.29 | 3138 |
| 1732750200 | 69.2138 | -0.31 | -0.44 | 69.4 | 69.49 | 69.1307 | 15066 |
| 1732663800 | 69.52 | 0.41 | 0.59 | 69.24 | 69.52 | 69.2 | 30376 |
| 1732577400 | 69.11 | 0.31 | 0.45 | 69.28 | 69.28 | 68.93 | 11361 |
| 1732318200 | 68.8 | 0.06 | 0.09 | 68.71 | 68.81 | 68.62 | 14345 |
| 1732231800 | 68.74 | 0.42 | 0.61 | 68.65 | 68.87 | 68.4 | 10967 |
| 1732145400 | 68.32 | 0.06 | 0.09 | 68.25 | 68.34 | 67.85 | 3968 |
| 1732059000 | 68.2587 | 0.24 | 0.35 | 67.6 | 68.27 | 67.6 | 5583 |
| 1731972600 | 68.02 | 0.09 | 0.13 | 67.95 | 68.13 | 67.73 | 18068 |
| 1731713400 | 67.93 | -0.92 | -1.33 | 68.55 | 68.55 | 67.67 | 22785 |
| 1731627000 | 68.8461 | -0.41 | -0.59 | 69.5 | 69.5 | 68.81 | 7111 |
| 1731540600 | 69.2551 | -0.07 | -0.10 | 69.34 | 69.5078 | 69.2 | 12678 |
| 1731454200 | 69.3248 | -0.05 | -0.07 | 69.5 | 69.5 | 69.2399 | 6615 |
| 1731367800 | 69.37 | 0.02 | 0.03 | 69.6 | 69.6 | 69.37 | 18105 |
| 1731108600 | 69.35 | 0.13 | 0.18 | 69.28 | 69.56 | 69.28 | 47850 |
| 1731022200 | 69.2222 | 0.46 | 0.67 | 69.01 | 69.38 | 69.01 | 23062 |
| 1730935800 | 68.76 | 1.78 | 2.66 | 68.34 | 68.7606 | 68.34 | 9109 |
| 1730849400 | 66.98 | 0.82 | 1.24 | 66.59 | 66.98 | 66.59 | 66681 |
| 1730763000 | 66.157399 | -0.21 | -0.32 | 66.379999 | 66.4796 | 66.157399 | 160044 |
| 1730500200 | 66.3704 | 0.39 | 0.59 | 66.25 | 66.59 | 66.25 | 8304 |
| 1730413800 | 65.98 | -1.29 | -1.92 | 66.67 | 66.67 | 65.965 | 24209 |
| 1730327400 | 67.27 | -0.09 | -0.13 | 67.49 | 67.49 | 67.27 | 23951 |
| 1730241000 | 67.36 | 0.16 | 0.24 | 67.16 | 67.48 | 67 | 14638 |
| 1730154600 | 67.1955 | 0.18 | 0.26 | 67.28 | 67.4499 | 67.08 | 36999 |
| 1729895400 | 67.019999 | -0 | -0.01 | 67.39 | 67.4975 | 66.94 | 13871 |
| 1729809000 | 67.023399 | -0.04 | -0.05 | 67.2 | 67.2 | 67 | 4420 |
| 1729722600 | 67.06 | -0.56 | -0.83 | 66.83 | 67.06 | 66.65 | 8206 |
| 1729636200 | 67.62 | 0.13 | 0.19 | 67.165 | 67.62 | 67.165 | 17498 |
| 1729549800 | 67.49 | -0.13 | -0.19 | 67.5 | 67.5 | 67.3995 | 11207 |
| 1729290600 | 67.6203 | 0.18 | 0.27 | 67.71 | 67.71 | 67.515 | 8373 |
| 1729204200 | 67.4407 | -0.06 | -0.09 | 67.9 | 67.9 | 67.4407 | 9632 |
| 1729117800 | 67.5 | 0.45 | 0.67 | 67.2 | 67.53 | 67.2 | 8940 |
| 1729031400 | 67.0493 | -0.7 | -1.03 | 67.74 | 67.74 | 67.0493 | 27552 |
| 1728945000 | 67.7478 | 0.59 | 0.88 | 67.69 | 67.755 | 67.69 | 13660 |
| 1728685800 | 67.16 | 0.42 | 0.63 | 67.0808 | 67.16 | 67.069999 | 14190 |
| 1728599400 | 66.739999 | -0.04 | -0.06 | 66.61 | 66.97 | 66.54 | 4579 |
| 1728513000 | 66.78 | 0.51 | 0.76 | 66.31 | 66.78 | 66.31 | 20687 |
| 1728426600 | 66.2745 | 0.72 | 1.11 | 65.8 | 66.2745 | 65.8 | 11498 |
| 1728340200 | 65.55 | -0.84 | -1.27 | 66.17 | 66.17 | 65.55 | 6371 |
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
