Premium
Polen Capital International Growth ETF (PCIG)
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 | -0.19 | -2.17640320733 | 8.73 | 8.83 | 8.36 | 6229 | 8.64940052 | SP |
| 4 | 0.14 | 1.66666666667 | 8.4 | 8.83 | 8.31 | 5777 | 8.57702304 | SP |
| 12 | 0.68 | 8.65139949109 | 7.86 | 8.83 | 7.86 | 6862 | 8.3947322 | SP |
| 26 | -0.63 | -6.87022900763 | 9.17 | 9.65 | 7.71 | 14700 | 8.79885786 | SP |
| 52 | -1.12 | -11.5942028986 | 9.66 | 9.87 | 7.71 | 8915 | 8.91145225 | SP |
| 156 | -1.47 | -14.6853146853 | 10.01 | 10.27 | 7.71 | 11616 | 9.49411007 | SP |
| 260 | -1.47 | -14.6853146853 | 10.01 | 10.27 | 7.71 | 11616 | 9.49411007 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 8.5399999 | 0.04 | 0.47 | 8.57 | 8.6 | 8.5399999 | 2182 |
| 1782340200 | 8.5 | 0.02 | 0.18 | 8.36 | 8.51 | 8.36 | 1791 |
| 1782253800 | 8.4844 | -0.28 | -3.20 | 8.5 | 8.5399999 | 8.46 | 10095 |
| 1782167400 | 8.765 | -0.06 | -0.73 | 8.71 | 8.82 | 8.71 | 6363 |
| 1781821800 | 8.8291 | 0.16 | 1.82 | 8.73 | 8.83 | 8.73 | 6665 |
| 1781735400 | 8.6717 | 0 | 0.06 | 8.73 | 8.83 | 8.6717 | 633 |
| 1781649000 | 8.6667 | -0.09 | -1.07 | 8.67 | 8.69 | 8.6667 | 6808 |
| 1781562600 | 8.76 | 0.16 | 1.91 | 8.7 | 8.8299 | 8.7 | 1731 |
| 1781303400 | 8.5955 | 0.01 | 0.14 | 8.61 | 8.61 | 8.5409 | 1598 |
| 1781217000 | 8.5832 | 0.25 | 3.04 | 8.32 | 8.5832 | 8.32 | 1031 |
| 1781130600 | 8.33 | -0.05 | -0.54 | 8.38 | 8.39 | 8.31 | 3407 |
| 1781044200 | 8.375 | -0.06 | -0.71 | 8.43 | 8.585 | 8.35 | 6718 |
| 1780957800 | 8.435 | 0.11 | 1.32 | 8.38 | 8.46 | 8.38 | 9096 |
| 1780698600 | 8.325 | -0.35 | -3.98 | 8.46 | 8.5399999 | 8.325 | 2614 |
| 1780612200 | 8.6702999 | 0.13 | 1.53 | 8.55 | 8.7 | 8.55 | 19568 |
| 1780525800 | 8.5399999 | -0.08 | -0.91 | 8.515 | 8.5703 | 8.51 | 8032 |
| 1780439400 | 8.6186 | -0.03 | -0.30 | 8.71 | 8.71 | 8.58 | 6100 |
| 1780353000 | 8.6449 | 0.09 | 1.11 | 8.52 | 8.67 | 8.52 | 3376 |
| 1780093800 | 8.55 | 0.03 | 0.29 | 8.5 | 8.57 | 8.5 | 1928 |
| 1780007400 | 8.525 | 0.05 | 0.64 | 8.4 | 8.5399999 | 8.4 | 12214 |
| 1779921000 | 8.471 | -0.05 | -0.63 | 8.46 | 8.545 | 8.46 | 4123 |
| 1779834600 | 8.525 | 0.11 | 1.25 | 8.45 | 8.525 | 8.4 | 2482 |
| 1779489000 | 8.42 | 0.07 | 0.84 | 8.42 | 8.5 | 8.4102 | 14253 |
| 1779402600 | 8.35 | 0.07 | 0.85 | 8.19 | 8.36 | 8.19 | 3712 |
| 1779316200 | 8.28 | 0.13 | 1.58 | 8.1199999 | 8.28 | 8.1199999 | 14308 |
| 1779229800 | 8.1512 | 0.03 | 0.38 | 8.1199999 | 8.18 | 8.1199999 | 9687 |
| 1779143400 | 8.1199999 | -0.04 | -0.43 | 8.11 | 8.2 | 8.1001999 | 11964 |
| 1778884200 | 8.1554 | -0.14 | -1.74 | 8.09 | 8.19 | 8.09 | 4252 |
| 1778797800 | 8.2998999 | 0.05 | 0.60 | 8.19 | 8.31 | 8.19 | 11133 |
| 1778711400 | 8.25 | -0.02 | -0.24 | 8.18 | 8.25 | 8.18 | 3532 |
| 1778625000 | 8.2699 | -0.09 | -1.08 | 8.22 | 8.275 | 8.22 | 5279 |
| 1778538600 | 8.36 | -0.16 | -1.83 | 8.48 | 8.48 | 8.35 | 12339 |
| 1778279400 | 8.5162 | -0.01 | -0.16 | 8.56 | 8.56 | 8.4984 | 3412 |
| 1778193000 | 8.53 | -0.08 | -0.93 | 8.55 | 8.61 | 8.5202 | 5840 |
| 1778106600 | 8.61 | 0.19 | 2.30 | 8.52 | 8.6199999 | 8.52 | 5070 |
| 1778020200 | 8.4163 | 0.04 | 0.43 | 8.35 | 8.445 | 8.35 | 5571 |
| 1777933800 | 8.38 | -0.08 | -0.95 | 8.44 | 8.44 | 8.35 | 4573 |
| 1777674600 | 8.46 | 0.06 | 0.72 | 8.32 | 8.48 | 8.32 | 5991 |
| 1777588200 | 8.3999 | 0.13 | 1.51 | 8.27 | 8.3999 | 8.27 | 522 |
| 1777501800 | 8.2749 | -0.06 | -0.66 | 8.27 | 8.31 | 8.2551 | 4099 |
| 1777415400 | 8.33 | -0.2 | -2.34 | 8.44 | 8.44 | 8.32 | 8946 |
| 1777329000 | 8.53 | -0.01 | -0.12 | 8.52 | 8.535 | 8.52 | 837 |
| 1777069800 | 8.5399999 | 0.09 | 1.04 | 8.45 | 8.545 | 8.45 | 1545 |
| 1776983400 | 8.4523 | -0.14 | -1.60 | 8.47 | 8.515 | 8.43 | 3811 |
| 1776897000 | 8.59 | 0.05 | 0.58 | 8.63 | 8.63 | 8.58 | 9367 |
| 1776810600 | 8.5401 | -0.12 | -1.44 | 8.61 | 8.71 | 8.5401 | 4573 |
| 1776724200 | 8.6649999 | -0.06 | -0.69 | 8.655 | 8.6649999 | 8.6379 | 4209 |
| 1776465000 | 8.725 | 0.11 | 1.23 | 8.72 | 8.8 | 8.72 | 4953 |
| 1776378600 | 8.619 | 0.02 | 0.22 | 8.59 | 8.635 | 8.59 | 2319 |
| 1776292200 | 8.6 | 0.02 | 0.23 | 8.46 | 8.61 | 8.46 | 11652 |
| 1776205800 | 8.58 | 0.13 | 1.54 | 8.46 | 8.58 | 8.46 | 3168 |
| 1776119400 | 8.45 | 0.11 | 1.32 | 8.19 | 8.46 | 8.19 | 15768 |
| 1775860200 | 8.34 | -0.03 | -0.30 | 8.38 | 8.38 | 8.315 | 1161 |
| 1775773800 | 8.365 | 0 | 0.04 | 8.33 | 8.38 | 8.24 | 17195 |
| 1775687400 | 8.3617 | 0.3 | 3.74 | 8.3699999 | 8.46 | 8.3617 | 131 |
| 1775601000 | 8.06 | -0.01 | -0.18 | 7.96 | 8.06 | 7.92 | 13422 |
| 1775514600 | 8.0745 | 0.04 | 0.55 | 7.99 | 8.105 | 7.99 | 3577 |
| 1775169000 | 8.03 | -0.07 | -0.80 | 7.86 | 8.08 | 7.86 | 42582 |
| 1775082600 | 8.095 | 0.14 | 1.70 | 8.01 | 8.155 | 8.01 | 3849 |
| 1774996200 | 7.96 | 0.25 | 3.19 | 7.77 | 7.96 | 7.77 | 3424 |
| 1774909800 | 7.7142 | -0 | -0.02 | 7.76 | 7.79 | 7.71 | 2122 |
| 1774650600 | 7.7155 | -0.14 | -1.81 | 7.77 | 7.82 | 7.71 | 1757 |
| 1774564200 | 7.8575 | -0.17 | -2.15 | 8.01 | 8.01 | 7.8575 | 10124 |
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.
