Premium
Macquarie Focused Large Growth ETF (LRGG)
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 | -0.25 | -0.925925925926 | 27 | 27.42 | 26.4942 | 29130 | 27.00802337 | SP |
| 4 | -1.09 | -3.91522988506 | 27.84 | 28.3 | 26.4942 | 40821 | 27.42533426 | SP |
| 12 | -1.785 | -6.25547573156 | 28.535 | 28.535 | 26.4942 | 29578 | 27.65102574 | SP |
| 26 | 0.82 | 3.16236020054 | 25.93 | 28.69 | 25.93 | 16239 | 27.61218117 | SP |
| 52 | 1.61 | 6.40413683373 | 25.14 | 28.69 | 24.71 | 14547 | 27.02526419 | SP |
| 156 | 1.61 | 6.40413683373 | 25.14 | 28.69 | 24.71 | 14547 | 27.02526419 | SP |
| 260 | 1.61 | 6.40413683373 | 25.14 | 28.69 | 24.71 | 14547 | 27.02526419 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737761400 | 28.37 | -0.07 | -0.25 | 28.42 | 28.4471 | 28.3 | 23956 |
| 1737675000 | 28.44 | 0 | 0.00 | 28.44 | 28.44 | 28.44 | 0 |
| 1737588600 | 28.44 | 0.35 | 1.25 | 28.3 | 28.44 | 28.3 | 7101 |
| 1737502200 | 28.09 | 0.23 | 0.83 | 27.99 | 28.11 | 27.94 | 4535 |
| 1737156600 | 27.86 | 0.26 | 0.94 | 27.92 | 27.92 | 27.86 | 8712 |
| 1737070200 | 27.6 | -0.18 | -0.65 | 27.93 | 27.93 | 27.6 | 13143 |
| 1736983800 | 27.78 | 0.53 | 1.94 | 27.7036 | 27.85 | 27.6164 | 32037 |
| 1736897400 | 27.25 | -0.03 | -0.11 | 27.43 | 27.44 | 27.09 | 13130 |
| 1736811000 | 27.28 | -0.05 | -0.18 | 27.1 | 27.28 | 27.06 | 8420 |
| 1736551800 | 27.33 | -0.44 | -1.58 | 27.515 | 27.515 | 27.24 | 19897 |
| 1736379000 | 27.77 | 0.15 | 0.54 | 27.64 | 27.78 | 27.61 | 12006 |
| 1736292600 | 27.62 | -0.4 | -1.43 | 28.18 | 28.18 | 27.62 | 9118 |
| 1736206200 | 28.02 | 0.23 | 0.83 | 28.07 | 28.23 | 27.9795 | 16663 |
| 1735947000 | 27.79 | 0.36 | 1.31 | 27.62 | 27.82 | 27.62 | 32296 |
| 1735860600 | 27.43 | -0.11 | -0.40 | 27.72 | 27.76 | 27.27 | 120765 |
| 1735687800 | 27.54 | -0.17 | -0.61 | 27.79 | 27.79 | 27.48 | 9104 |
| 1735601400 | 27.71 | -0.2 | -0.72 | 27.65 | 27.82 | 27.5221 | 8382 |
| 1735342200 | 27.91 | -0.3 | -1.06 | 27.96 | 27.96 | 27.7 | 6044 |
| 1735255800 | 28.21 | -0.01 | -0.04 | 28.17 | 28.26 | 28.17 | 7916 |
| 1735077840 | 28.22 | 0.23 | 0.82 | 28.06 | 28.22 | 28.01 | 5827 |
| 1734996600 | 27.99 | 0.14 | 0.50 | 27.77 | 27.99 | 27.75 | 19740 |
| 1734737400 | 27.85 | 0.29 | 1.05 | 27.41 | 27.95 | 27.39 | 14744 |
| 1734651000 | 27.5611 | 0.02 | 0.08 | 27.71 | 27.73 | 27.56 | 1645 |
| 1734564600 | 27.54 | -0.62 | -2.18 | 28.29 | 28.37 | 27.54 | 19054 |
| 1734478200 | 28.155 | -0.15 | -0.51 | 28.15 | 28.25 | 28.11 | 45213 |
| 1734391800 | 28.3 | 0.05 | 0.18 | 28.25 | 28.32 | 28.24 | 8228 |
| 1734132600 | 28.25 | -0.27 | -0.95 | 28.535 | 28.535 | 28.21 | 8314 |
| 1734046200 | 28.52 | -0.12 | -0.42 | 28.61 | 28.65 | 28.52 | 3045 |
| 1733959800 | 28.64 | 0.31 | 1.10 | 28.68 | 28.69 | 28.64 | 11586 |
| 1733873400 | 28.327 | -0.04 | -0.15 | 28.396 | 28.44 | 28.327 | 6176 |
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
