Premium
Global X Funds (AGNG)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.21950454688 | 31.89 | 32.2208 | 31.37 | 7503 | 31.7835145 | SP |
| 4 | 1.7 | 5.61797752809 | 30.26 | 32.2208 | 29.94 | 5556 | 31.11535138 | SP |
| 12 | 1.03 | 3.33010022632 | 30.93 | 32.2208 | 28.81 | 5683 | 30.83701605 | SP |
| 26 | 1.24 | 4.03645833333 | 30.72 | 33.64 | 28.81 | 6727 | 31.84048248 | SP |
| 52 | 3.21 | 11.1652173913 | 28.75 | 33.64 | 28.01 | 6988 | 30.83494166 | SP |
| 156 | 5.34 | 20.0601051841 | 26.62 | 33.64 | 22.94 | 7105 | 27.98154905 | SP |
| 260 | 4.61 | 16.8555758684 | 27.35 | 34.29 | 22.94 | 7469 | 28.41632329 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 31.96 | -0.2 | -0.62 | 32.2 | 32.220799 | 31.96 | 3118 |
| 1738798500 | 32.1597 | 0.4 | 1.26 | 31.84 | 32.17 | 31.84 | 8033 |
| 1738712100 | 31.76 | 0.18 | 0.57 | 31.64 | 31.78 | 31.58 | 8394 |
| 1738625700 | 31.58 | -0.02 | -0.06 | 31.37 | 31.7268 | 31.37 | 3843 |
| 1738366500 | 31.6 | -0.35 | -1.10 | 31.89 | 31.99 | 31.6 | 14128 |
| 1738280100 | 31.95 | 0.25 | 0.79 | 31.9 | 31.95 | 31.8326 | 2447 |
| 1738193700 | 31.7 | -0.08 | -0.24 | 31.75 | 31.78 | 31.61 | 1768 |
| 1738107300 | 31.7753 | -0.05 | -0.17 | 31.83 | 31.8501 | 31.7549 | 1978 |
| 1738020900 | 31.83 | 0.28 | 0.89 | 31.55 | 31.8495 | 31.55 | 3251 |
| 1737761700 | 31.55 | 0.43 | 1.38 | 31.37 | 31.55 | 31.37 | 3066 |
| 1737675300 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1737588900 | 31.12 | -0.03 | -0.10 | 31.17 | 31.17 | 31.04 | 3005 |
| 1737502500 | 31.15 | 0.54 | 1.76 | 30.87 | 31.15 | 30.87 | 5548 |
| 1737156900 | 30.61 | -0.12 | -0.39 | 30.7 | 30.7 | 30.515 | 8199 |
| 1737070500 | 30.73 | 0.28 | 0.90 | 30.44 | 30.73 | 30.41 | 2953 |
| 1736984100 | 30.455 | 0.22 | 0.71 | 30.43 | 30.515 | 30.41 | 3978 |
| 1736897700 | 30.24 | 0.1 | 0.33 | 30.33 | 30.34 | 30.14 | 7525 |
| 1736811300 | 30.14 | 0.04 | 0.13 | 29.99 | 30.15 | 29.94 | 6379 |
| 1736552100 | 30.1 | -0.32 | -1.05 | 30.26 | 30.3329 | 29.99 | 12403 |
| 1736379300 | 30.42 | 0.18 | 0.60 | 30.26 | 30.42 | 30.1 | 3452 |
| 1736292900 | 30.24 | 0.05 | 0.17 | 30.26 | 30.4613 | 30.1 | 11990 |
| 1736206500 | 30.19 | -0.1 | -0.33 | 30.24 | 30.33 | 30.1 | 9167 |
| 1735947300 | 30.29 | 0.3 | 1.00 | 30.13 | 30.29 | 30.13 | 2906 |
| 1735860900 | 29.99 | -0.2 | -0.66 | 30.23 | 30.23 | 29.97 | 457 |
| 1735688100 | 30.19 | 0.09 | 0.31 | 30.28 | 30.28 | 30.02 | 1247 |
| 1735601700 | 30.0962 | -0.38 | -1.26 | 30.2 | 30.2 | 29.97 | 2479 |
| 1735342500 | 30.48 | -0.27 | -0.88 | 30.5 | 30.62 | 30.38 | 9548 |
| 1735256100 | 30.75 | 0.12 | 0.38 | 30.69 | 30.75 | 30.5912 | 6880 |
| 1735077840 | 30.6324 | 0.23 | 0.76 | 30.44 | 30.6324 | 30.44 | 1660 |
| 1734996900 | 30.4 | 0.16 | 0.53 | 28.81 | 30.4603 | 28.81 | 20197 |
| 1734737700 | 30.24 | 0.06 | 0.20 | 30.04 | 30.4191 | 30.04 | 4823 |
| 1734651300 | 30.18 | -0.1 | -0.33 | 30.33 | 30.33 | 30.1601 | 19386 |
| 1734564900 | 30.2806 | -0.71 | -2.29 | 31 | 31 | 30.2806 | 4850 |
| 1734478500 | 30.99 | 0.12 | 0.39 | 30.76 | 30.99 | 30.76 | 4245 |
| 1734392100 | 30.87 | 0.07 | 0.23 | 30.99 | 31.01 | 30.76 | 6808 |
| 1734132900 | 30.8 | -0.14 | -0.45 | 30.91 | 30.91 | 30.751 | 1652 |
| 1734046500 | 30.94 | -0.39 | -1.24 | 31.21 | 31.245 | 30.94 | 1755 |
| 1733960100 | 31.33 | 0.05 | 0.16 | 31.43 | 31.43 | 31.2501 | 2394 |
| 1733873700 | 31.28 | -0.22 | -0.70 | 31.46 | 31.47 | 31.28 | 4022 |
| 1733787300 | 31.5 | -0.14 | -0.43 | 31.64 | 31.67 | 31.5 | 3455 |
| 1733528100 | 31.6365 | 0.02 | 0.05 | 31.7 | 31.7 | 31.55 | 6018 |
| 1733441700 | 31.62 | -0.1 | -0.32 | 31.76 | 31.76 | 31.62 | 2494 |
| 1733355300 | 31.72 | -0.11 | -0.35 | 31.73 | 31.8 | 31.68 | 2674 |
| 1733268900 | 31.83 | 0.1 | 0.32 | 31.78 | 31.9071 | 31.78 | 1088 |
| 1733182500 | 31.73 | -0.22 | -0.70 | 31.84 | 31.89 | 31.66 | 5818 |
| 1732917840 | 31.9534 | 0.16 | 0.52 | 31.84 | 31.9534 | 31.84 | 370 |
| 1732750500 | 31.7885 | 0.38 | 1.21 | 31.63 | 31.7885 | 31.63 | 467 |
| 1732664100 | 31.41 | 0.06 | 0.19 | 31.32 | 31.42 | 31.17 | 4433 |
| 1732577700 | 31.35 | 0.23 | 0.73 | 31.3 | 31.4 | 31.28 | 2364 |
| 1732318500 | 31.1229 | 0.14 | 0.46 | 31.04 | 31.2 | 31.04 | 5049 |
| 1732232100 | 30.98 | 0.27 | 0.88 | 30.84 | 30.99 | 30.83 | 1939 |
| 1732145700 | 30.71 | 0.02 | 0.07 | 30.07 | 30.7799 | 30.07 | 22205 |
| 1732059300 | 30.69 | -0.01 | -0.03 | 30.6 | 30.86 | 30.54 | 4939 |
| 1731972900 | 30.7 | -0.12 | -0.37 | 30.66 | 30.88 | 30.61 | 22092 |
| 1731713700 | 30.815 | -0.3 | -0.95 | 30.93 | 31 | 30.72 | 2192 |
| 1731627300 | 31.11 | -0.49 | -1.55 | 31.54 | 31.54 | 31.11 | 6543 |
| 1731540900 | 31.6 | -0.18 | -0.57 | 31.79 | 31.79 | 31.55 | 6764 |
| 1731454500 | 31.78 | -0.51 | -1.57 | 32.18 | 32.18 | 31.76 | 3926 |
| 1731368100 | 32.2856 | 0.1 | 0.30 | 32.39 | 32.43 | 32.195 | 7561 |
| 1731108900 | 32.189999 | -0.01 | -0.03 | 32.159999 | 32.369999 | 32.159999 | 2617 |
| 1731022500 | 32.2 | 0.3 | 0.94 | 32.03 | 32.22 | 31.94 | 11642 |
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
