Premium
American Century US Quality Growth ETF (QGRO)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.43 | 1.41234567901 | 101.25 | 102.7 | 99.27 | 45444 | 101.15381683 | SP |
| 4 | -0.48 | -0.465296626599 | 103.16 | 106.51 | 99.27 | 94241 | 104.13912353 | SP |
| 12 | 12.5 | 13.8611665558 | 90.18 | 106.51 | 90.130964 | 58774 | 100.26124526 | SP |
| 26 | 17.11 | 19.9953254645 | 85.57 | 106.51 | 78.11 | 53549 | 93.3452588 | SP |
| 52 | 26.41 | 34.6269830864 | 76.27 | 106.51 | 73.78 | 54411 | 87.59694374 | SP |
| 156 | 25.79 | 33.5414228118 | 76.89 | 106.51 | 52.88 | 40358 | 75.50777179 | SP |
| 260 | 57.41 | 126.816876519 | 45.27 | 106.51 | 31.35 | 29581 | 72.31087148 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500200 | 92.07 | 0.66 | 0.72 | 92 | 92.67 | 91.87 | 23589 |
| 1730413800 | 91.41 | -1.44 | -1.55 | 92.39 | 92.5 | 91.3611 | 23586 |
| 1730327400 | 92.85 | -0.36 | -0.39 | 92.99 | 93.48 | 92.84 | 257610 |
| 1730241000 | 93.21 | 0.55 | 0.59 | 92.48 | 93.27 | 92.215 | 19120 |
| 1730154600 | 92.66 | 0.23 | 0.25 | 93.15 | 93.15 | 92.65 | 12240 |
| 1729895400 | 92.43 | -0.18 | -0.19 | 93.13 | 93.2787 | 92.344189 | 17240 |
| 1729809000 | 92.61 | 0.32 | 0.35 | 92.66 | 93 | 92.39 | 50233 |
| 1729722600 | 92.29 | -0.95 | -1.02 | 92.92 | 93.035 | 91.7938 | 25797 |
| 1729636200 | 93.24 | -0.8 | -0.85 | 93.37 | 93.52 | 92.97 | 27626 |
| 1729549800 | 94.04 | 0.04 | 0.04 | 93.93 | 94.28 | 93.5616 | 19830 |
| 1729290600 | 94 | 0.25 | 0.26 | 93.94 | 94.15 | 93.89 | 17762 |
| 1729204200 | 93.7539 | -0.04 | -0.04 | 94.28 | 94.28 | 93.5913 | 21360 |
| 1729117800 | 93.79 | 0.18 | 0.19 | 93.76 | 93.92 | 93.4044 | 21438 |
| 1729031400 | 93.61 | -0.49 | -0.52 | 94.21 | 94.3199 | 93.61 | 11688 |
| 1728945000 | 94.1 | 0.37 | 0.39 | 94.09 | 94.27 | 93.9 | 35842 |
| 1728685800 | 93.73 | 0.79 | 0.85 | 92.81 | 93.8799 | 92.81 | 26381 |
| 1728599400 | 92.94 | 0.32 | 0.35 | 92.35 | 92.94 | 92.15 | 24418 |
| 1728513000 | 92.62 | 1.24 | 1.36 | 91.83 | 92.65 | 91.74 | 11858 |
| 1728426600 | 91.38 | 0.49 | 0.54 | 91.32 | 91.9188 | 91.21 | 79298 |
| 1728340200 | 90.89 | -1.04 | -1.13 | 91.6 | 91.77 | 90.735 | 13264 |
| 1728081000 | 91.93 | 1.3 | 1.43 | 91.24 | 91.93 | 91.1 | 22668 |
| 1727994600 | 90.63 | 0.1 | 0.11 | 90.18 | 90.675 | 90.130964 | 12673 |
| 1727908200 | 90.53 | 0.22 | 0.24 | 90.19 | 90.72 | 89.89 | 14374 |
| 1727821800 | 90.31 | -0.75 | -0.82 | 91.19 | 91.19 | 89.6801 | 27825 |
| 1727735400 | 91.06 | 0.27 | 0.30 | 90.52 | 91.1522 | 90.5 | 33343 |
| 1727476200 | 90.79 | -0.28 | -0.31 | 91.26 | 91.3023 | 90.62 | 18937 |
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
