Premium
AB US Large Cap Strategic Equities ETF (LRGC)
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 | -2.88 | -3.43061346039 | 83.95 | 84.246 | 81.055 | 52755 | 83.37839566 | SP |
| 4 | -1.21 | -1.47058823529 | 82.28 | 84.246 | 81.055 | 55537 | 83.28132772 | SP |
| 12 | 6.04 | 8.05011328802 | 75.03 | 84.246 | 71.25 | 111075 | 77.35361138 | SP |
| 26 | 2.86 | 3.65682137834 | 78.21 | 84.246 | 71.25 | 76883 | 77.44076021 | SP |
| 52 | 12.3 | 17.8857059764 | 68.77 | 84.246 | 67.98 | 53180 | 76.78057533 | SP |
| 156 | 30.94 | 61.719529224 | 50.13 | 84.246 | 46.87 | 32591 | 71.17934769 | SP |
| 260 | 30.94 | 61.719529224 | 50.13 | 84.246 | 46.87 | 32591 | 71.17934769 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 81.07 | -1.39 | -1.69 | 82.07 | 82.3 | 81.07 | 32418 |
| 1781044200 | 82.462 | 0.17 | 0.21 | 82.66 | 83.02 | 81.055 | 50307 |
| 1780957800 | 82.29 | 0.14 | 0.17 | 82.78 | 82.91 | 82.2601 | 21809 |
| 1780698600 | 82.15 | -2.04 | -2.42 | 83.665 | 83.68 | 82.05 | 33468 |
| 1780612200 | 84.19 | 0.67 | 0.80 | 83.37 | 84.246 | 83.36 | 132163 |
| 1780525800 | 83.52 | -0.57 | -0.67 | 83.95 | 84.05 | 83.5 | 26029 |
| 1780439400 | 84.0873 | 0.04 | 0.04 | 84.04 | 84.24 | 83.94 | 154021 |
| 1780353000 | 84.05 | 0.31 | 0.37 | 83.58 | 84.21 | 83.58 | 25102 |
| 1780093800 | 83.74 | -0.01 | -0.01 | 83.72 | 83.99 | 83.72 | 38618 |
| 1780007400 | 83.7483 | 0.49 | 0.59 | 83.13 | 83.7589 | 83.08 | 37576 |
| 1779921000 | 83.256 | 0.11 | 0.13 | 83.18 | 83.33 | 83.055 | 51378 |
| 1779834600 | 83.15 | 0.25 | 0.30 | 83.17 | 83.325 | 82.97 | 73965 |
| 1779489000 | 82.9 | 0.05 | 0.06 | 83.15 | 83.28 | 82.9 | 66663 |
| 1779402600 | 82.85 | 0.03 | 0.04 | 82.57 | 82.92 | 82.26 | 49103 |
| 1779316200 | 82.82 | 0.82 | 1.00 | 82.13 | 82.82 | 82.13 | 37456 |
| 1779229800 | 82 | -0.62 | -0.75 | 82.2 | 82.3392 | 81.955 | 22760 |
| 1779143400 | 82.62 | -0.02 | -0.02 | 82.65 | 82.83 | 82.12 | 90870 |
| 1778884200 | 82.64 | -0.95 | -1.14 | 82.78 | 83.0699 | 82.57 | 49783 |
| 1778797800 | 83.59 | 0.83 | 1.00 | 82.91 | 83.7294 | 82.91 | 49226 |
| 1778711400 | 82.76 | 0.36 | 0.44 | 82.28 | 82.8585 | 82.12 | 44907 |
| 1778625000 | 82.4 | -0.02 | -0.02 | 82.27 | 82.405 | 81.745 | 22152 |
| 1778538600 | 82.42 | -0.09 | -0.11 | 82.2 | 82.6039 | 82.2 | 35668 |
| 1778279400 | 82.5071 | 0.29 | 0.35 | 82.57 | 82.66 | 82.45 | 27559 |
| 1778193000 | 82.22 | -0.63 | -0.76 | 82.8 | 82.8 | 82.22 | 317279 |
| 1778106600 | 82.8493 | 1.19 | 1.46 | 82.17 | 82.85 | 82.17 | 31167 |
| 1778020200 | 81.66 | 0.61 | 0.75 | 81.48 | 81.75 | 81.48 | 61611 |
| 1777933800 | 81.05 | -0.38 | -0.47 | 81.29 | 81.52 | 80.95 | 46563 |
| 1777674600 | 81.43 | 0.01 | 0.01 | 81.57 | 81.91 | 81.43 | 61029 |
| 1777588200 | 81.42 | 0.69 | 0.85 | 80.94 | 81.45 | 80.64 | 31651 |
| 1777501800 | 80.73 | 0.26 | 0.32 | 80.69 | 80.819 | 80.49 | 28269 |
| 1777415400 | 80.47 | -0.49 | -0.61 | 80.46 | 80.56 | 80.265 | 33245 |
| 1777329000 | 80.96 | 0.06 | 0.07 | 80.59 | 80.98 | 80.59 | 12144 |
| 1777069800 | 80.9 | 0.42 | 0.52 | 80.54 | 80.9 | 80.41 | 20852 |
| 1776983400 | 80.48 | -0.36 | -0.45 | 80.77 | 80.81 | 80.32 | 59837 |
| 1776897000 | 80.84 | 0.88 | 1.10 | 80.51 | 80.85 | 80.51 | 536227 |
| 1776810600 | 79.9577 | -0.37 | -0.46 | 80.51 | 80.6 | 79.9577 | 159042 |
| 1776724200 | 80.3282 | -0.23 | -0.29 | 80.43 | 80.46 | 80.21 | 32924 |
| 1776465000 | 80.56 | 1.03 | 1.30 | 80.02 | 80.69 | 80.02 | 63354 |
| 1776378600 | 79.53 | -0.04 | -0.05 | 79.61 | 79.64 | 79.33 | 37009 |
| 1776292200 | 79.57 | 0.58 | 0.73 | 79.1 | 79.59 | 79.1 | 49145 |
| 1776205800 | 78.99 | 0.85 | 1.09 | 78.38 | 78.99 | 78.35 | 34605 |
| 1776119400 | 78.14 | 0.86 | 1.11 | 77 | 78.17 | 77 | 44029 |
| 1775860200 | 77.28 | -0.06 | -0.08 | 77.46 | 77.46 | 77.24 | 36005 |
| 1775773800 | 77.34 | 0.66 | 0.86 | 76.57 | 77.3781 | 76.57 | 54971 |
| 1775687400 | 76.682 | 2.02 | 2.71 | 76.76 | 76.76 | 76.395 | 57940 |
| 1775601000 | 74.66 | 0.19 | 0.26 | 74.46 | 74.66 | 73.935 | 17752 |
| 1775514600 | 74.4668 | 0.32 | 0.43 | 74.03 | 74.47 | 74.03 | 27823 |
| 1775169000 | 74.15 | 0.19 | 0.26 | 73.05 | 74.19 | 73.03 | 326912 |
| 1775082600 | 73.96 | 0.46 | 0.63 | 74.04 | 74.3863 | 73.96 | 28622 |
| 1774996200 | 73.5 | 2.06 | 2.88 | 72.18 | 73.6 | 72.18 | 187459 |
| 1774909800 | 71.44 | -0.18 | -0.25 | 72.07 | 72.2 | 71.25 | 69830 |
| 1774650600 | 71.62 | -1.27 | -1.74 | 72.54 | 72.54 | 71.49 | 157077 |
| 1774564200 | 72.89 | -1.29 | -1.74 | 73.75 | 73.905 | 72.88 | 227113 |
| 1774477800 | 74.18 | 0.4 | 0.54 | 74.33 | 74.57 | 74.11 | 120772 |
| 1774391400 | 73.78 | -0.23 | -0.31 | 73.54 | 74.09 | 73.45 | 224559 |
| 1774305000 | 74.01 | 0.91 | 1.25 | 74.17 | 74.5938 | 73.965 | 2036239 |
| 1774045800 | 73.099 | -0.97 | -1.31 | 73.88 | 73.93 | 72.86 | 10591 |
| 1773959400 | 74.07 | -0.21 | -0.28 | 73.66 | 74.24 | 73.59 | 31523 |
| 1773873000 | 74.28 | -1.05 | -1.39 | 75.03 | 75.03 | 74.28 | 26575 |
| 1773786600 | 75.33 | 0.29 | 0.39 | 75.34 | 75.62 | 75.25 | 30418 |
| 1773700200 | 75.04 | 0.76 | 1.02 | 74.92 | 75.21 | 74.92 | 33813 |
| 1773441000 | 74.28 | -0.57 | -0.75 | 75.03 | 75.33 | 74.24 | 32233 |
| 1773354600 | 74.845 | -1.21 | -1.60 | 75.45 | 75.45 | 74.83 | 49997 |
| 1773268200 | 76.0595 | -0.09 | -0.12 | 76.33 | 76.33 | 75.81 | 33826 |
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.
