Premium
American Century US Quality Growth ETF (QGRO)
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 | 1.68 | 1.61538461538 | 104 | 107.08 | 103.49 | 69167 | 105.48198406 | SP |
| 4 | 3.3 | 3.22328579801 | 102.38 | 107.08 | 98.1 | 74573 | 103.00015849 | SP |
| 12 | 4.58 | 4.53016815035 | 101.1 | 107.08 | 97.7554 | 72778 | 103.06769204 | SP |
| 26 | 27.38 | 34.9680715198 | 78.3 | 107.08 | 78.11 | 56182 | 97.27816913 | SP |
| 52 | 25.43 | 31.6884735202 | 80.25 | 107.08 | 78.11 | 56476 | 90.42030092 | SP |
| 156 | 37.49 | 54.978735885 | 68.19 | 107.08 | 52.88 | 42095 | 77.02274832 | SP |
| 260 | 60.045 | 131.576640736 | 45.635 | 107.08 | 31.35 | 30702 | 73.84133996 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 105.68 | -0.35 | -0.33 | 106.75 | 107.08 | 105.47 | 67552 |
| 1738279800 | 106.03 | 0.62 | 0.59 | 105.95 | 106.6 | 105.5199 | 68223 |
| 1738193400 | 105.41 | -0.65 | -0.61 | 105.82 | 105.82 | 104.93 | 52317 |
| 1738107000 | 106.06 | 1.82 | 1.75 | 104.56 | 106.34 | 104.15 | 81823 |
| 1738020600 | 104.24 | -1.92 | -1.81 | 104 | 104.77 | 103.49 | 75921 |
| 1737761400 | 106.16 | 0.77 | 0.73 | 106.4 | 106.67 | 105.78 | 54182 |
| 1737675000 | 105.39 | 0 | 0.00 | 105.39 | 105.39 | 105.39 | 0 |
| 1737588600 | 105.39 | 1.12 | 1.07 | 105.41 | 105.838 | 105.285 | 99022 |
| 1737502200 | 104.27 | 1.27 | 1.23 | 104.26 | 104.4 | 103.5186 | 66236 |
| 1737156600 | 103 | 0.56 | 0.55 | 103.78 | 103.78 | 102.7179 | 27453 |
| 1737070200 | 102.44 | 0.75 | 0.74 | 102.03 | 102.88 | 101.78 | 94932 |
| 1736983800 | 101.69 | 1.93 | 1.93 | 101.65 | 101.9 | 101.26 | 49138 |
| 1736897400 | 99.76 | 0.36 | 0.36 | 99.8 | 100.39 | 99.14 | 89795 |
| 1736811000 | 99.4 | -0.49 | -0.49 | 98.66 | 99.4 | 98.1 | 85499 |
| 1736551800 | 99.89 | -1.37 | -1.35 | 100.21 | 100.5 | 99.295 | 41570 |
| 1736379000 | 101.26 | 0.44 | 0.44 | 100.69 | 101.26 | 99.95 | 178712 |
| 1736292600 | 100.82 | -1.58 | -1.54 | 102.44 | 102.44 | 100.215 | 71157 |
| 1736206200 | 102.4 | 0.84 | 0.83 | 102.38 | 102.68 | 101.7501 | 64212 |
| 1735947000 | 101.56 | 1.29 | 1.29 | 100.42 | 101.7191 | 100.42 | 46942 |
| 1735860600 | 100.27 | 0.57 | 0.57 | 100.5 | 100.65 | 99.26 | 64484 |
| 1735687800 | 99.7 | -0.64 | -0.64 | 100.55 | 100.55 | 99.49 | 33218 |
| 1735601400 | 100.34 | -1.05 | -1.04 | 100.12 | 100.86 | 99.4 | 22156 |
| 1735342200 | 101.39 | -1.29 | -1.26 | 102.24 | 102.24 | 100.54 | 222403 |
| 1735255800 | 102.68 | 0.04 | 0.04 | 102.39 | 102.79 | 102.22 | 24029 |
| 1735077840 | 102.6417 | 0.98 | 0.97 | 101.82 | 102.65 | 101.72 | 19689 |
| 1734996600 | 101.66 | 0.23 | 0.23 | 101.45 | 101.8299 | 100.585 | 47092 |
| 1734737400 | 101.43 | 1.26 | 1.26 | 99.27 | 102.3827 | 99.27 | 47619 |
| 1734651000 | 100.17 | 0.36 | 0.36 | 101.25 | 101.54 | 100.17 | 67374 |
| 1734564600 | 99.81 | -4.09 | -3.94 | 103.9 | 103.9 | 99.79 | 49559 |
| 1734478200 | 103.9 | -0.6 | -0.57 | 104.22 | 104.22 | 103.34 | 46863 |
| 1734391800 | 104.5 | 0.78 | 0.75 | 104 | 104.68 | 104 | 172463 |
| 1734132600 | 103.72 | -0.68 | -0.65 | 104.8 | 104.8 | 103.46 | 287317 |
| 1734046200 | 104.4 | -0.39 | -0.37 | 104.47 | 104.901 | 104.32 | 85869 |
| 1733959800 | 104.79 | 1.09 | 1.05 | 104.51 | 104.89 | 104.375 | 134032 |
| 1733873400 | 103.7 | -0.4 | -0.38 | 104.24 | 104.82 | 103.4101 | 121245 |
| 1733787000 | 104.1 | -2.27 | -2.13 | 106.36 | 106.36 | 104.06 | 37736 |
| 1733527800 | 106.37 | 1.03 | 0.98 | 105.85 | 106.51 | 105.85 | 321856 |
| 1733441400 | 105.34 | -0.34 | -0.32 | 105.71 | 105.98 | 105.25 | 69111 |
| 1733355000 | 105.6788 | 1.57 | 1.51 | 105.09 | 105.7048 | 105.09 | 28599 |
| 1733268600 | 104.11 | 0.49 | 0.47 | 103.48 | 104.195 | 103.48 | 32199 |
| 1733182200 | 103.62 | 0.17 | 0.16 | 103.46 | 103.8 | 103.46 | 91536 |
| 1732917840 | 103.45 | 0.6 | 0.58 | 103.16 | 103.5985 | 103.1437 | 36170 |
| 1732750200 | 102.8487 | -0.92 | -0.89 | 103.66 | 103.75 | 102.36 | 77689 |
| 1732663800 | 103.7723 | 0.79 | 0.77 | 103.24 | 103.83 | 103.18 | 68018 |
| 1732577400 | 102.98 | 0.3 | 0.29 | 103.45 | 103.66 | 102.75 | 46252 |
| 1732318200 | 102.68 | 1.28 | 1.26 | 101.48 | 102.72 | 101.48 | 28350 |
| 1732231800 | 101.4 | 1.46 | 1.46 | 100.45 | 101.6 | 100.025 | 58058 |
| 1732145400 | 99.94 | 0.44 | 0.44 | 99.64 | 99.94 | 98.79 | 21365 |
| 1732059000 | 99.4981 | 1.08 | 1.10 | 97.82 | 99.5 | 97.7554 | 25733 |
| 1731972600 | 98.42 | -0.11 | -0.11 | 98.64 | 99.03 | 98.24 | 35636 |
| 1731713400 | 98.53 | -1.32 | -1.32 | 99.05 | 99.201 | 98.23 | 37502 |
| 1731627000 | 99.85 | -1.05 | -1.04 | 100.88 | 100.88 | 99.78 | 34666 |
| 1731540600 | 100.9 | -0.15 | -0.15 | 101.21 | 101.8 | 100.87 | 31836 |
| 1731454200 | 101.05 | -0.13 | -0.13 | 101.02 | 101.2126 | 100.5402 | 35179 |
| 1731367800 | 101.18 | 0.58 | 0.58 | 101.1 | 101.18 | 100.42 | 52441 |
| 1731108600 | 100.6 | 1.52 | 1.53 | 98.96 | 100.6 | 98.96 | 28662 |
| 1731022200 | 99.08 | 2.09 | 2.15 | 98.22 | 99.11 | 98.22 | 41949 |
| 1730935800 | 96.99 | 3.02 | 3.21 | 96.34 | 97.01 | 95.8292 | 247688 |
| 1730849400 | 93.97 | 2.01 | 2.19 | 92.5 | 93.97 | 92.4534 | 22372 |
| 1730763000 | 91.96 | -0.11 | -0.12 | 91.86 | 92.57 | 91.86 | 43668 |
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
