Premium
Polen Capital Global Growth ETF (PCGG)
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 | -0.3636 | -3.22912966252 | 11.26 | 11.4107 | 10.895 | 1889 | 11.32468703 | SP |
| 4 | 0.0064 | 0.058769513315 | 10.89 | 11.4107 | 10.75 | 4350 | 10.93967949 | SP |
| 12 | 0.3764 | 3.57794676806 | 10.52 | 11.4107 | 9.705 | 6291 | 10.52018923 | SP |
| 26 | -1.0536 | -8.81673640167 | 11.95 | 12.2 | 9.705 | 145764 | 10.658997 | SP |
| 52 | -1.0586 | -8.85487243831 | 11.955 | 12.65 | 9.705 | 96218 | 11.01733898 | SP |
| 156 | 0.8364 | 8.31411530815 | 10.06 | 12.65 | 9.0025 | 68631 | 11.03171573 | SP |
| 260 | 0.8364 | 8.31411530815 | 10.06 | 12.65 | 9.0025 | 68631 | 11.03171573 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 10.8964 | -0.34 | -3.06 | 11.05 | 11.07 | 10.895 | 1302 |
| 1780612200 | 11.24 | 0.1 | 0.90 | 11.06 | 11.24 | 11.06 | 227 |
| 1780525800 | 11.14 | -0.16 | -1.46 | 11.27 | 11.27 | 11.14 | 303 |
| 1780439400 | 11.3046 | -0.11 | -0.93 | 11.37 | 11.37 | 11.3046 | 209 |
| 1780353000 | 11.4107 | 0.15 | 1.34 | 11.26 | 11.4107 | 11.26 | 7406 |
| 1780093800 | 11.26 | 0.09 | 0.79 | 11.18 | 11.26 | 11.18 | 502 |
| 1780007400 | 11.172 | 0.12 | 1.07 | 11 | 11.172 | 11 | 1130 |
| 1779921000 | 11.0541 | 0.01 | 0.06 | 10.99 | 11.06 | 10.99 | 1743 |
| 1779834600 | 11.047 | 0.07 | 0.68 | 10.99 | 11.047 | 10.99 | 1473 |
| 1779489000 | 10.9725 | -0.01 | -0.08 | 11 | 11.06 | 10.96 | 3739 |
| 1779402600 | 10.9816 | 0.04 | 0.38 | 10.85 | 10.9816 | 10.85 | 760 |
| 1779316200 | 10.94 | 0.09 | 0.83 | 10.84 | 10.94 | 10.84 | 1008 |
| 1779229800 | 10.85 | -0.05 | -0.46 | 10.85 | 10.9109 | 10.82 | 37984 |
| 1779143400 | 10.9004 | 0.03 | 0.28 | 10.84 | 10.94 | 10.84 | 16446 |
| 1778884200 | 10.87 | -0.1 | -0.87 | 10.83 | 10.9104 | 10.83 | 918 |
| 1778797800 | 10.965 | 0.11 | 1.01 | 10.83 | 10.965 | 10.83 | 1855 |
| 1778711400 | 10.855 | 0.02 | 0.23 | 10.75 | 10.855 | 10.75 | 256 |
| 1778625000 | 10.8301 | -0.04 | -0.37 | 10.79 | 10.84 | 10.79 | 2662 |
| 1778538600 | 10.87 | -0.09 | -0.82 | 10.89 | 10.94 | 10.87 | 2729 |
| 1778279400 | 10.96 | -0.08 | -0.74 | 11.06 | 11.06 | 10.95 | 2879 |
| 1778193000 | 11.0412 | -0.04 | -0.35 | 11.05 | 11.05 | 11.0412 | 451 |
| 1778106600 | 11.08 | 0.16 | 1.48 | 11 | 11.08 | 11 | 3931 |
| 1778020200 | 10.9185 | -0.05 | -0.49 | 10.98 | 10.98 | 10.9185 | 3124 |
| 1777933800 | 10.9724 | -0.04 | -0.34 | 10.95 | 11 | 10.95 | 1406 |
| 1777674600 | 11.01 | 0.1 | 0.89 | 10.94 | 11.05 | 10.94 | 779 |
| 1777588200 | 10.9125 | 0.05 | 0.44 | 10.88 | 10.9125 | 10.78 | 3475 |
| 1777501800 | 10.8645 | 0.02 | 0.18 | 10.84 | 10.88 | 10.84 | 2586 |
| 1777415400 | 10.845 | -0.16 | -1.45 | 10.84 | 10.9 | 10.84 | 398 |
| 1777329000 | 11.005 | -0.03 | -0.23 | 10.97 | 11.0101 | 10.97 | 5999 |
| 1777069800 | 11.03 | 0.13 | 1.19 | 10.92 | 11.03 | 10.91 | 3723 |
| 1776983400 | 10.9 | -0.22 | -1.98 | 10.98 | 10.98 | 10.83 | 5536 |
| 1776897000 | 11.12 | 0.18 | 1.67 | 11 | 11.12 | 11 | 3710 |
| 1776810600 | 10.937 | -0.09 | -0.84 | 11.04 | 11.08 | 10.935 | 5305 |
| 1776724200 | 11.03 | -0.03 | -0.27 | 11.09 | 11.09 | 10.98 | 2417 |
| 1776465000 | 11.06 | 0.15 | 1.33 | 11.03 | 11.11 | 11.03 | 2190 |
| 1776378600 | 10.915 | -0.02 | -0.14 | 10.94 | 10.99 | 10.91 | 2922 |
| 1776292200 | 10.93 | 0.2 | 1.86 | 10.76 | 10.93 | 10.76 | 3980 |
| 1776205800 | 10.73 | 0.13 | 1.23 | 10.63 | 10.75 | 10.63 | 1573 |
| 1776119400 | 10.6 | 0.21 | 2.06 | 10.3 | 10.6 | 10.3 | 1908 |
| 1775860200 | 10.3863 | -0.01 | -0.13 | 10.45 | 10.46 | 10.3863 | 2201 |
| 1775773800 | 10.4 | -0.06 | -0.57 | 10.43 | 10.43 | 10.36 | 1625 |
| 1775687400 | 10.46 | 0.33 | 3.26 | 10.55 | 10.55 | 10.4201 | 3382 |
| 1775601000 | 10.13 | 0.01 | 0.10 | 10.08 | 10.13 | 10.04 | 2428 |
| 1775514600 | 10.1202 | 0.02 | 0.20 | 10.04 | 10.13 | 10.04 | 4572 |
| 1775169000 | 10.1 | 0.01 | 0.10 | 9.8699999 | 10.1 | 9.8699999 | 5378 |
| 1775082600 | 10.09 | 0.05 | 0.50 | 10.14 | 10.19 | 10.03 | 6087 |
| 1774996200 | 10.04 | 0.29 | 2.93 | 9.8699999 | 10.05 | 9.86 | 4460 |
| 1774909800 | 9.754 | 0.01 | 0.09 | 9.78 | 9.82 | 9.705 | 4689 |
| 1774650600 | 9.7449999 | -0.24 | -2.40 | 9.95 | 9.95 | 9.743 | 7820 |
| 1774564200 | 9.985 | -0.2 | -1.95 | 10.11 | 10.175 | 9.98 | 14277 |
| 1774477800 | 10.1839 | 0.04 | 0.43 | 10.22 | 10.26 | 10.14 | 54084 |
| 1774391400 | 10.14 | -0.13 | -1.23 | 10.19 | 10.19 | 10.11 | 6223 |
| 1774305000 | 10.2666 | 0.16 | 1.60 | 10.26 | 10.36 | 10.23 | 9448 |
| 1774045800 | 10.1049 | -0.21 | -1.99 | 10.23 | 10.23 | 10.07 | 22046 |
| 1773959400 | 10.31 | -0.02 | -0.21 | 10.21 | 10.31 | 10.21 | 5738 |
| 1773873000 | 10.3313 | -0.19 | -1.79 | 10.48 | 10.51 | 10.3313 | 2970 |
| 1773786600 | 10.52 | -0.06 | -0.57 | 10.58 | 10.5902 | 10.52 | 40485 |
| 1773700200 | 10.58 | 0.15 | 1.44 | 10.52 | 10.62 | 10.52 | 26101 |
| 1773441000 | 10.43 | -0.09 | -0.86 | 10.54 | 10.615 | 10.39 | 9371 |
| 1773354600 | 10.52 | -0.21 | -1.96 | 10.63 | 10.64 | 10.4701 | 14926666 |
| 1773268200 | 10.73 | -0.05 | -0.46 | 10.78 | 10.78 | 10.67 | 34102 |
| 1773181800 | 10.78 | -0.03 | -0.28 | 10.755 | 10.8701 | 10.7 | 37030 |
| 1773095400 | 10.81 | 0.03 | 0.31 | 10.62 | 10.84 | 10.58 | 47108 |
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.
