Premium
Nomura Focused Large Growth ETF (LRGG)
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 | 0.498 | 1.79136690647 | 27.8 | 28.57 | 27.8 | 41569 | 28.32422655 | SP |
| 4 | 0.958 | 3.50402340892 | 27.34 | 28.57 | 26.5 | 90265 | 27.40835898 | SP |
| 12 | 0.918 | 3.35281227173 | 27.38 | 29.02 | 26.5 | 55943 | 27.73226049 | SP |
| 26 | -1.412 | -4.75260854931 | 29.71 | 29.83 | 24.75 | 75765 | 27.23965213 | SP |
| 52 | -0.462 | -1.60639777469 | 28.76 | 30.7438 | 24.75 | 65200 | 28.25832287 | SP |
| 156 | 3.158 | 12.5616547335 | 25.14 | 30.7438 | 23.285 | 53472 | 27.53649295 | SP |
| 260 | 3.158 | 12.5616547335 | 25.14 | 30.7438 | 23.285 | 53472 | 27.53649295 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 28.298 | -0.09 | -0.33 | 28.15 | 28.31 | 28.07 | 75091 |
| 1783463400 | 28.3904 | -0.06 | -0.21 | 28.57 | 28.57 | 28.37 | 11767 |
| 1783377000 | 28.4488 | 0.21 | 0.74 | 28.31 | 28.5142 | 28.1 | 37739 |
| 1783031400 | 28.24 | 0.45 | 1.62 | 27.8 | 28.24 | 27.8 | 41680 |
| 1782945000 | 27.79 | 0.3 | 1.09 | 27.65 | 27.89445 | 27.65 | 7518 |
| 1782858600 | 27.49 | 0.25 | 0.92 | 27.11 | 27.525 | 27.11 | 505584 |
| 1782772200 | 27.24 | 0.29 | 1.08 | 27.06 | 27.33 | 27.06 | 332750 |
| 1782513000 | 26.95 | 0.4 | 1.51 | 26.5 | 27.02 | 26.5 | 48204 |
| 1782426600 | 26.55 | -0.53 | -1.96 | 27.13 | 27.13 | 26.55 | 105325 |
| 1782340200 | 27.08 | 0.09 | 0.32 | 26.94 | 27.361 | 26.94 | 43298 |
| 1782253800 | 26.9933 | -0.11 | -0.39 | 26.91 | 27.09 | 26.9018 | 19003 |
| 1782167400 | 27.1 | -0.46 | -1.68 | 27.43 | 27.5 | 27.1 | 6537 |
| 1781821800 | 27.563 | 0.28 | 1.04 | 27.54 | 27.563 | 27.28 | 12892 |
| 1781735400 | 27.2792 | -0.57 | -2.05 | 27.9 | 27.9 | 27.24 | 279810 |
| 1781649000 | 27.85 | -0.03 | -0.11 | 27.91 | 27.91 | 27.81 | 15451 |
| 1781562600 | 27.8793 | 0.49 | 1.79 | 27.74 | 28.025 | 27.74 | 51735 |
| 1781303400 | 27.39 | 0.02 | 0.07 | 27.38 | 27.41 | 27.26 | 16705 |
| 1781217000 | 27.37 | 0.02 | 0.06 | 27.34 | 27.43 | 27.04 | 13685 |
| 1781130600 | 27.353 | -0.45 | -1.60 | 27.58 | 27.71 | 27.35 | 31464 |
| 1781044200 | 27.7989 | 0.06 | 0.21 | 27.75 | 27.985 | 27.4326 | 13292 |
| 1780957800 | 27.74 | -0.21 | -0.74 | 27.95 | 28.02 | 27.74 | 50253 |
| 1780698600 | 27.948 | -0.5 | -1.76 | 28.38 | 28.38 | 27.912746 | 5427 |
| 1780612200 | 28.45 | 0.47 | 1.68 | 28.2 | 28.53 | 28.2 | 82272 |
| 1780525800 | 27.98 | -0.56 | -1.96 | 28.36 | 28.36 | 27.97 | 17477 |
| 1780439400 | 28.54 | -0.39 | -1.35 | 28.93 | 28.93 | 28.52 | 14577 |
| 1780353000 | 28.93 | 0.41 | 1.44 | 28.64 | 29.02 | 28.64 | 21995 |
| 1780093800 | 28.52 | 0.07 | 0.25 | 28.48 | 28.69 | 28.48 | 29250 |
| 1780007400 | 28.45 | 0.33 | 1.17 | 28.26 | 28.45 | 28.26 | 126691 |
| 1779921000 | 28.1204 | 0.04 | 0.14 | 28.08 | 28.15 | 28.06 | 22655 |
| 1779834600 | 28.08 | -0.05 | -0.18 | 28.22 | 28.22 | 27.99 | 39158 |
| 1779489000 | 28.13 | -0.07 | -0.25 | 28.17 | 28.39 | 28.12 | 25264 |
| 1779402600 | 28.2 | -0.16 | -0.56 | 28.17 | 28.331 | 28.07 | 140415 |
| 1779316200 | 28.36 | 0.27 | 0.96 | 28.01 | 28.3703 | 28.01 | 19000 |
| 1779229800 | 28.09 | -0.24 | -0.85 | 28.51 | 28.51 | 28.09 | 14762 |
| 1779143400 | 28.33 | 0.21 | 0.75 | 28.16 | 28.345 | 28.16 | 141553 |
| 1778884200 | 28.12 | -0.2 | -0.72 | 28.08 | 28.35 | 28.08 | 30338 |
| 1778797800 | 28.3241 | 0.25 | 0.91 | 28.02 | 28.385 | 28.02 | 6967 |
| 1778711400 | 28.07 | 0.09 | 0.32 | 27.94 | 28.1296 | 27.8522 | 27422 |
| 1778625000 | 27.9801 | -0.05 | -0.18 | 28.07 | 28.07 | 27.8955 | 27955 |
| 1778538600 | 28.0314 | -0.12 | -0.42 | 27.9 | 28.14 | 27.9 | 28633 |
| 1778279400 | 28.1491 | -0.15 | -0.53 | 28.26 | 28.26 | 28.13 | 7005 |
| 1778193000 | 28.3 | 0.19 | 0.68 | 28.28 | 28.45 | 28.28 | 143479 |
| 1778106600 | 28.11 | 0.36 | 1.30 | 27.93 | 28.14 | 27.83 | 9032 |
| 1778020200 | 27.7501 | -0.02 | -0.07 | 27.94 | 27.94 | 27.68 | 12710 |
| 1777933800 | 27.77 | -0.06 | -0.22 | 27.7 | 27.94 | 27.7 | 37794 |
| 1777674600 | 27.83 | 0.02 | 0.07 | 28.01 | 28.08 | 27.83 | 19680 |
| 1777588200 | 27.81 | -0.11 | -0.39 | 28.04 | 28.04 | 27.6 | 22221 |
| 1777501800 | 27.92 | 0.06 | 0.22 | 27.9 | 27.96 | 27.83 | 47865 |
| 1777415400 | 27.86 | -0.09 | -0.32 | 27.87 | 27.893376 | 27.7901 | 19868 |
| 1777329000 | 27.95 | 0.13 | 0.47 | 27.85 | 27.95 | 27.81 | 24444 |
| 1777069800 | 27.82 | 0.37 | 1.35 | 27.4 | 27.87 | 27.4 | 53263 |
| 1776983400 | 27.449 | -0.33 | -1.19 | 27.63 | 27.63 | 27.32 | 31354 |
| 1776897000 | 27.78 | 0.25 | 0.91 | 27.7 | 27.82 | 27.65 | 52071 |
| 1776810600 | 27.53 | -0.12 | -0.43 | 27.78 | 27.915 | 27.505667 | 53129 |
| 1776724200 | 27.65 | -0.01 | -0.05 | 27.61 | 27.66 | 27.51 | 44905 |
| 1776465000 | 27.663 | 0.27 | 1.00 | 27.64 | 27.8 | 27.63 | 34022 |
| 1776378600 | 27.39 | 0.02 | 0.07 | 27.38 | 27.465 | 27.31 | 34292 |
| 1776292200 | 27.37 | 0.47 | 1.75 | 26.94 | 27.41 | 26.94 | 151175 |
| 1776205800 | 26.9 | 0.39 | 1.47 | 26.58 | 26.915 | 26.58 | 29973 |
| 1776119400 | 26.5093 | 0.42 | 1.60 | 25.95 | 26.5093 | 25.95 | 16843 |
| 1775860200 | 26.0906 | -0.08 | -0.30 | 26.25 | 26.25 | 26.0416 | 42248 |
| 1775773800 | 26.17 | -0.14 | -0.53 | 26.15 | 26.22 | 25.964262 | 33150 |
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.
