Premium
AB US Large Cap Strategic Equities ETF (LRGC)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.165 | 2.62551540141 | 82.46 | 84.625 | 82.46 | 41757 | 83.76571192 | SP |
| 4 | 1.845 | 2.22879922687 | 82.78 | 84.625 | 80.8899 | 38259 | 82.84717877 | SP |
| 12 | 7.625 | 9.9025974026 | 77 | 84.625 | 77 | 59949 | 82.03814403 | SP |
| 26 | 5.935 | 7.54225441606 | 78.69 | 84.625 | 71.25 | 77501 | 77.76514587 | SP |
| 52 | 12.355 | 17.095613671 | 72.27 | 84.625 | 71.25 | 54701 | 77.19697441 | SP |
| 156 | 34.495 | 68.811091163 | 50.13 | 84.625 | 46.87 | 32728 | 71.48179124 | SP |
| 260 | 34.495 | 68.811091163 | 50.13 | 84.625 | 46.87 | 32728 | 71.48179124 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 84.0235 | 0.15 | 0.18 | 84.01 | 84.38 | 83.475 | 95111 |
| 1782945000 | 83.87 | 0.26 | 0.31 | 83.4 | 84.1658 | 83.4 | 20553 |
| 1782858600 | 83.61 | 0.56 | 0.67 | 83.09 | 83.69 | 82.99 | 18033 |
| 1782772200 | 83.05 | 0.91 | 1.11 | 82.46 | 83.05 | 82.46 | 33329 |
| 1782513000 | 82.14 | 0.03 | 0.04 | 81.82 | 82.53 | 81.68 | 100038 |
| 1782426600 | 82.11 | -0.22 | -0.27 | 82.8 | 82.8 | 82.01 | 14195 |
| 1782340200 | 82.33 | -0.07 | -0.08 | 82.32 | 83.07 | 82.0912 | 20291 |
| 1782253800 | 82.3963 | -0.78 | -0.94 | 82.06 | 82.636599 | 82.06 | 31524 |
| 1782167400 | 83.175 | -0.54 | -0.64 | 83.6 | 83.89 | 83.14 | 58026 |
| 1781821800 | 83.71 | 1.04 | 1.26 | 83.66 | 83.77 | 83.4299 | 33082 |
| 1781735400 | 82.67 | -0.81 | -0.97 | 83.54 | 83.93 | 82.505 | 40152 |
| 1781649000 | 83.48 | -0.26 | -0.31 | 83.6 | 83.81 | 83.48 | 19099 |
| 1781562600 | 83.74 | 1.38 | 1.67 | 83.46 | 84.3 | 83.37 | 32527 |
| 1781303400 | 82.365 | 0.25 | 0.30 | 82.45 | 82.45 | 81.95 | 39631 |
| 1781217000 | 82.1174 | 1.05 | 1.29 | 81.23 | 82.27 | 80.8899 | 28544 |
| 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 |
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.
