Premium
Natixis Loomis Sayles Focused Growth ETF (LSGR)
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 | 3.02 | 9.34405940594 | 32.32 | 35.34 | 31.5101 | 18817 | 33.12302128 | SP |
| 4 | -0.56 | -1.55988857939 | 35.9 | 35.9 | 30.04 | 32470 | 33.05194949 | SP |
| 12 | -5.01 | -12.4163568773 | 40.35 | 40.865 | 30.04 | 29189 | 36.26172648 | SP |
| 26 | -1.1 | -3.01866081229 | 36.44 | 41.75 | 30.04 | 20376 | 37.14368207 | SP |
| 52 | 5.69 | 19.1905564924 | 29.65 | 41.75 | 29.6499 | 22758 | 35.5842895 | SP |
| 156 | 10.31 | 41.1905713144 | 25.03 | 41.75 | 23.4862 | 22099 | 33.70358781 | SP |
| 260 | 10.31 | 41.1905713144 | 25.03 | 41.75 | 23.4862 | 22099 | 33.70358781 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 35.34 | 0.74 | 2.14 | 34.88 | 35.35 | 34.69 | 152093 |
| 1745533800 | 34.6012 | 0.91 | 2.70 | 33.9 | 34.64 | 33.9 | 20432 |
| 1745447400 | 33.69 | 0.87 | 2.65 | 34.16 | 34.27 | 33.69 | 15970 |
| 1745361000 | 32.82 | 0.91 | 2.85 | 32.28 | 32.84 | 32.28 | 8670 |
| 1745274600 | 31.91 | -0.85 | -2.59 | 32.32 | 32.32 | 31.5101 | 30197 |
| 1744929000 | 32.759999 | -0.17 | -0.52 | 33.14 | 33.14 | 32.59 | 26991 |
| 1744842600 | 32.93 | -1.02 | -3.00 | 33.36 | 33.479999 | 32.42 | 32059 |
| 1744756200 | 33.95 | 0.1 | 0.29 | 34.02 | 34.22 | 33.79 | 29244 |
| 1744669800 | 33.8515 | 0.09 | 0.27 | 34.52 | 34.52 | 33.6 | 18285 |
| 1744410600 | 33.76 | 0.37 | 1.11 | 33.34 | 33.8105 | 33.009 | 82786 |
| 1744324200 | 33.39 | -1.61 | -4.60 | 34.16 | 34.16 | 32.619999 | 44315 |
| 1744237800 | 35 | 3.56 | 11.32 | 31.32 | 35.0089 | 31.22 | 37849 |
| 1744151400 | 31.44 | -0.35 | -1.10 | 33.08 | 33.08 | 30.91 | 63101 |
| 1744065000 | 31.79 | 0.21 | 0.66 | 30.21 | 34.88 | 30.04 | 57880 |
| 1743805800 | 31.58 | -1.91 | -5.70 | 32.369999 | 32.549999 | 31.51 | 67785 |
| 1743719400 | 33.49 | -1.86 | -5.26 | 34.41 | 34.41 | 33.439999 | 40992 |
| 1743633000 | 35.35 | 0.36 | 1.02 | 34.52 | 35.35 | 34.52 | 2564 |
| 1743546600 | 34.9946 | 0.28 | 0.82 | 34.65 | 35.209 | 34.51 | 5257 |
| 1743460200 | 34.7109 | -0.17 | -0.48 | 34.27 | 34.75 | 33.9096 | 10895 |
| 1743201000 | 34.88 | -1.06 | -2.95 | 35.9 | 35.9 | 34.86 | 22571 |
| 1743114600 | 35.94 | -0.14 | -0.39 | 35.82 | 36.3059 | 35.82 | 12412 |
| 1743028200 | 36.08 | -0.94 | -2.54 | 36.515 | 36.515 | 35.97 | 9927 |
| 1742941800 | 37.02 | 0.32 | 0.87 | 36.8 | 37.03 | 36.72 | 16693 |
| 1742855400 | 36.7 | 0.88 | 2.46 | 36.43 | 36.71 | 36.43 | 20371 |
| 1742596200 | 35.82 | 0.24 | 0.67 | 35.18 | 35.829 | 35.18 | 2941 |
| 1742509800 | 35.58 | -0.07 | -0.20 | 35.59 | 35.91 | 35.53 | 98102 |
| 1742423400 | 35.65 | 0.59 | 1.68 | 35.29 | 35.8 | 35.29 | 10947 |
| 1742337000 | 35.06 | -0.65 | -1.82 | 35.39 | 35.39 | 34.87 | 6755 |
| 1742250600 | 35.71 | 0.07 | 0.20 | 35.66 | 35.92 | 35.42 | 16627 |
| 1741991400 | 35.64 | 0.86 | 2.47 | 35.32 | 35.66 | 35.2346 | 158957 |
| 1741905000 | 34.78 | -0.71 | -2.00 | 35.51 | 35.51 | 34.65 | 9592 |
| 1741818600 | 35.49 | 0.79 | 2.28 | 35.39 | 35.62 | 35.01 | 8411 |
| 1741732200 | 34.7 | 0.1 | 0.30 | 34.56 | 35.08 | 34.3359 | 10294 |
| 1741645800 | 34.5972 | -1.36 | -3.79 | 35.24 | 35.24 | 34.262 | 18546 |
| 1741390200 | 35.9599 | 0.04 | 0.11 | 35.73 | 35.98 | 35.0337 | 4825 |
| 1741303800 | 35.92 | -1.37 | -3.67 | 36.74 | 36.79 | 35.85 | 14798 |
| 1741217400 | 37.29 | 0.59 | 1.61 | 36.7 | 37.305 | 36.57 | 14083 |
| 1741131000 | 36.7 | -0.42 | -1.13 | 36.74 | 37 | 36.07 | 15347 |
| 1741044600 | 37.12 | -0.93 | -2.44 | 38.31 | 38.31 | 36.94 | 13515 |
| 1740785400 | 38.0469 | 0.64 | 1.70 | 37.51 | 38.0469 | 37.3079 | 6025 |
| 1740699000 | 37.41 | -1.06 | -2.76 | 38.67 | 38.67 | 37.41 | 41858 |
| 1740612600 | 38.47 | 0.19 | 0.50 | 38.56 | 38.93 | 38.4176 | 17073 |
| 1740526200 | 38.28 | -0.62 | -1.59 | 38.87 | 38.87 | 37.8 | 6310 |
| 1740439800 | 38.9 | -0.32 | -0.82 | 39.55 | 39.55 | 38.8646 | 7395 |
| 1740180600 | 39.22 | -0.89 | -2.22 | 40.28 | 40.28 | 39.22 | 4891 |
| 1740094200 | 40.1107 | -0.38 | -0.94 | 40.5 | 40.5 | 40.078 | 1789 |
| 1740007800 | 40.49 | 0.16 | 0.40 | 40.21 | 40.49 | 40.19 | 6877 |
| 1739921400 | 40.33 | -0.08 | -0.20 | 40.6 | 40.6 | 40.1 | 19745 |
| 1739575800 | 40.41 | 0.17 | 0.41 | 40.37 | 40.42 | 40.26 | 3369 |
| 1739489400 | 40.2446 | 0.57 | 1.45 | 39.74 | 40.2446 | 39.74 | 8547 |
| 1739403000 | 39.67 | 0.01 | 0.03 | 39.28 | 39.68 | 39.28 | 3899 |
| 1739316600 | 39.6581 | -0.5 | -1.25 | 39.86 | 39.91 | 39.65 | 13435 |
| 1739230200 | 40.16 | 0.26 | 0.65 | 40.09 | 40.2901 | 40.09 | 405793 |
| 1738971000 | 39.9 | -0.49 | -1.22 | 40.43 | 40.43 | 39.83 | 12389 |
| 1738884600 | 40.3937 | 0.12 | 0.31 | 40.38 | 40.395 | 40.335 | 2824 |
| 1738798200 | 40.2704 | 0.06 | 0.15 | 40.06 | 40.2704 | 39.9372 | 1639 |
| 1738711800 | 40.21 | 0.44 | 1.11 | 39.91 | 40.21 | 39.91 | 6128 |
| 1738625400 | 39.77 | -0.35 | -0.86 | 39.37 | 39.97 | 39.23 | 12672 |
| 1738366200 | 40.115 | -0.05 | -0.11 | 40.35 | 40.865 | 40.02 | 30371 |
| 1738279800 | 40.16 | 0.28 | 0.70 | 40.04 | 40.23 | 39.9099 | 9308 |
| 1738193400 | 39.88 | -0.31 | -0.77 | 40.26 | 40.26 | 39.7 | 170840 |
| 1738107000 | 40.189 | 0.82 | 2.09 | 39.76 | 40.3 | 39.71 | 13815 |
| 1738020600 | 39.3647 | -1.24 | -3.05 | 39.22 | 39.81 | 39.1199 | 15688 |
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
