Premium
Macquarie Focused Large Growth ETF (LRGG)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.47 | 6.00490196078 | 24.48 | 26.13 | 24 | 194072 | 25.11572857 | SP |
| 4 | -0.67 | -2.51690458302 | 26.62 | 26.62 | 23.285 | 139393 | 25.27582879 | SP |
| 12 | -2.16 | -7.6840981857 | 28.11 | 28.3 | 23.285 | 107457 | 26.20678703 | SP |
| 26 | -1.31 | -4.80557593544 | 27.26 | 28.69 | 23.285 | 57504 | 26.38710618 | SP |
| 52 | 0.81 | 3.22195704057 | 25.14 | 28.69 | 23.285 | 34723 | 26.3275964 | SP |
| 156 | 0.81 | 3.22195704057 | 25.14 | 28.69 | 23.285 | 34723 | 26.3275964 | SP |
| 260 | 0.81 | 3.22195704057 | 25.14 | 28.69 | 23.285 | 34723 | 26.3275964 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 25.95 | 0.5 | 1.98 | 25.77 | 25.99 | 25.7075 | 24047 |
| 1745533800 | 25.445 | 0.16 | 0.65 | 25.27 | 26.13 | 25.21 | 354595 |
| 1745447400 | 25.28 | 0.43 | 1.73 | 25.59 | 25.66 | 25.145 | 84103 |
| 1745361000 | 24.85 | 0.62 | 2.56 | 24.435 | 24.9253 | 24.435 | 271675 |
| 1745274600 | 24.23 | -0.62 | -2.49 | 24.48 | 24.52 | 24 | 65914 |
| 1744929000 | 24.85 | -0.41 | -1.62 | 25.25 | 25.25 | 24.81 | 288547 |
| 1744842600 | 25.26 | -0.52 | -2.02 | 25.35 | 25.5995 | 24.9899 | 36206 |
| 1744756200 | 25.78 | -0.03 | -0.12 | 25.87 | 25.95 | 25.7299 | 45024 |
| 1744669800 | 25.81 | 0.12 | 0.47 | 26.15 | 26.15 | 25.63 | 519335 |
| 1744410600 | 25.69 | 0.57 | 2.27 | 25.02 | 25.78 | 25.02 | 120287 |
| 1744324200 | 25.12 | -0.81 | -3.12 | 25.27 | 25.38 | 24.55 | 48108 |
| 1744237800 | 25.93 | 2.1 | 8.81 | 23.92 | 25.93 | 23.7579 | 261687 |
| 1744151400 | 23.83 | -0.19 | -0.79 | 24.94 | 24.94 | 23.42 | 187800 |
| 1744065000 | 24.02 | -0.07 | -0.29 | 23.5 | 25.23 | 23.285 | 55840 |
| 1743805800 | 24.09 | -1.39 | -5.46 | 24.94 | 25.08 | 24.09 | 85596 |
| 1743719400 | 25.48 | -0.94 | -3.56 | 25.71 | 25.7364 | 25.47 | 37398 |
| 1743633000 | 26.42 | 0.14 | 0.53 | 25.92 | 26.49 | 25.91 | 26280 |
| 1743546600 | 26.28 | 0.15 | 0.57 | 26.17 | 26.34 | 25.985 | 32434 |
| 1743460200 | 26.13 | 0.05 | 0.19 | 25.77 | 26.1893 | 25.68 | 88036 |
| 1743201000 | 26.08 | -0.51 | -1.92 | 26.62 | 26.62 | 26.07 | 39417 |
| 1743114600 | 26.59 | 0.02 | 0.08 | 26.4893 | 26.7 | 26.4488 | 1321119 |
| 1743028200 | 26.57 | -0.38 | -1.41 | 26.93 | 26.93 | 26.495 | 23021 |
| 1742941800 | 26.95 | 0.17 | 0.63 | 26.88 | 26.96 | 26.85 | 630448 |
| 1742855400 | 26.78 | 0.32 | 1.21 | 26.76 | 26.82 | 26.73 | 14271 |
| 1742596200 | 26.46 | 0.05 | 0.19 | 26.28 | 26.46 | 26.185 | 44291 |
| 1742509800 | 26.41 | -0.04 | -0.15 | 26.37 | 26.58 | 26.3595 | 22361 |
| 1742423400 | 26.45 | 0.28 | 1.07 | 26.26 | 26.61 | 26.26 | 72727 |
| 1742337000 | 26.17 | -0.3 | -1.13 | 26.4 | 26.4 | 26.115 | 28992 |
| 1742250600 | 26.47 | 0.1 | 0.38 | 26.38 | 26.575 | 26.34 | 39915 |
| 1741991400 | 26.37 | 0.57 | 2.21 | 26 | 26.37 | 25.98 | 190005 |
| 1741905000 | 25.8 | -0.29 | -1.11 | 26.07 | 26.07 | 25.67 | 45857 |
| 1741818600 | 26.09 | 0.21 | 0.81 | 26.21 | 26.21 | 25.95 | 34549 |
| 1741732200 | 25.88 | -0.13 | -0.50 | 26.02 | 26.16 | 25.69 | 42128 |
| 1741645800 | 26.01 | -0.74 | -2.77 | 26.43 | 26.43 | 25.82 | 14739 |
| 1741390200 | 26.75 | 0.11 | 0.41 | 26.405 | 26.755 | 26.3151 | 17928 |
| 1741303800 | 26.64 | -0.45 | -1.66 | 26.65 | 26.9378 | 26.4942 | 21231 |
| 1741217400 | 27.09 | 0.34 | 1.27 | 26.78 | 27.1406 | 26.665 | 35706 |
| 1741131000 | 26.75 | -0.1 | -0.37 | 26.5514 | 27.055 | 26.51 | 29295 |
| 1741044600 | 26.85 | -0.57 | -2.08 | 27.37 | 27.37 | 26.73 | 21113 |
| 1740785400 | 27.42 | 0.47 | 1.74 | 27 | 27.42 | 26.91 | 38307 |
| 1740699000 | 26.95 | -0.55 | -2.00 | 27.71 | 27.71 | 26.93 | 198609 |
| 1740612600 | 27.5 | 0.08 | 0.29 | 27.54 | 27.765 | 27.405 | 16600 |
| 1740526200 | 27.42 | -0.09 | -0.33 | 27.55 | 27.55 | 27.29 | 164804 |
| 1740439800 | 27.51 | -0.17 | -0.61 | 27.7 | 27.7 | 27.51 | 8426 |
| 1740180600 | 27.68 | -0.49 | -1.74 | 28.15 | 28.15 | 27.68 | 16216 |
| 1740094200 | 28.17 | -0.05 | -0.18 | 28.27 | 28.27 | 28.07 | 29723 |
| 1740007800 | 28.22 | 0.15 | 0.53 | 28.01 | 28.22 | 28.01 | 8754 |
| 1739921400 | 28.07 | -0.11 | -0.39 | 28.11 | 28.11 | 27.95 | 30843 |
| 1739575800 | 28.18 | -0.02 | -0.07 | 28.3 | 28.3 | 28.16 | 29746 |
| 1739489400 | 28.2 | 0.33 | 1.18 | 27.92 | 28.2 | 27.845 | 59213 |
| 1739403000 | 27.87 | -0.16 | -0.57 | 27.79 | 27.91 | 27.79 | 34646 |
| 1739316600 | 28.03 | 0.09 | 0.32 | 27.92 | 28.04 | 27.92 | 18245 |
| 1739230200 | 27.94 | 0.25 | 0.91 | 27.97 | 27.97 | 27.92 | 10080 |
| 1738971000 | 27.6889 | -0.37 | -1.32 | 27.84 | 27.84 | 27.67 | 4046 |
| 1738884600 | 28.06 | 0.19 | 0.68 | 27.9 | 28.06 | 27.9 | 235346 |
| 1738798200 | 27.87 | 0.01 | 0.04 | 27.72 | 27.87 | 27.6 | 7397 |
| 1738711800 | 27.86 | 0.24 | 0.87 | 27.74 | 27.885 | 27.7028 | 11458 |
| 1738625400 | 27.62 | -0.22 | -0.79 | 27.59 | 27.675 | 27.553 | 6662 |
| 1738366200 | 27.84 | -0.12 | -0.43 | 28.11 | 28.1565 | 27.8182 | 4787 |
| 1738279800 | 27.96 | 0.03 | 0.11 | 27.83 | 27.98 | 27.76 | 50647 |
| 1738193400 | 27.93 | -0.38 | -1.34 | 28.21 | 28.21 | 27.8999 | 21913 |
| 1738107000 | 28.31 | 0.42 | 1.51 | 28.04 | 28.31 | 27.9228 | 2098 |
| 1738020600 | 27.89 | -0.48 | -1.69 | 27.66 | 27.91 | 27.66 | 5322 |
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
