Premium
Alphabet GOOGL Yield Shares Purpose ETF (YGOG)
NEO
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 36.79 | 0.34 | 0.93 | 36 | 36.9 | 35.74 | 12626 |
| 1734645600 | 36.45 | 0.25 | 0.69 | 37.04 | 37.04 | 36.45 | 8147 |
| 1734559200 | 36.2 | -1.3 | -3.47 | 37.38 | 37.63 | 36.11 | 12732 |
| 1734472800 | 37.5 | -0.15 | -0.40 | 37.72 | 38.39 | 37.5 | 14018 |
| 1734386400 | 37.65 | 1.11 | 3.04 | 37.28 | 38.1 | 37.23 | 18133 |
| 1734127200 | 36.54 | -0.39 | -1.06 | 36.8 | 36.92 | 36.53 | 6508 |
| 1734040800 | 36.93 | -0.34 | -0.91 | 37.23 | 37.25 | 36.93 | 12384 |
| 1733954400 | 37.27 | 1.45 | 4.05 | 35.76 | 37.3 | 35.76 | 24105 |
| 1733868000 | 35.82 | 2.07 | 6.13 | 35.25 | 36 | 35.09 | 24183 |
| 1733781600 | 33.75 | 0.21 | 0.63 | 33.53 | 33.91 | 33.45 | 47034 |
| 1733522400 | 33.54 | 0.44 | 1.33 | 33.04 | 33.61 | 33.04 | 14370 |
| 1733436180 | 33.1 | -0.35 | -1.05 | 33.67 | 33.67 | 33.1 | 20483 |
| 1733349600 | 33.45 | 0.69 | 2.11 | 32.75 | 33.57 | 32.75 | 8513 |
| 1733263200 | 32.759999 | -0.11 | -0.33 | 32.869999 | 33.04 | 32.75 | 3967 |
| 1733176800 | 32.869999 | 0.72 | 2.24 | 32.35 | 32.92 | 32.35 | 18786 |
| 1732917600 | 32.15 | -0.25 | -0.77 | 32.24 | 32.28 | 31.99 | 9953 |
| 1732831200 | 32.4 | 0.1 | 0.31 | 32.689999 | 32.689999 | 32.14 | 1472 |
| 1732744800 | 32.299999 | -0.21 | -0.65 | 32.32 | 32.32 | 32.18 | 10706 |
| 1732658400 | 32.509999 | 0.39 | 1.21 | 32.259999 | 32.6 | 32.14 | 8884 |
| 1732572000 | 32.119999 | 0.69 | 2.20 | 31.67 | 32.299999 | 31.67 | 17756 |
| 1732312800 | 31.43 | -0.68 | -2.12 | 31.69 | 31.72 | 31.35 | 27744 |
| 1732226460 | 32.11 | -1.92 | -5.64 | 33.62 | 33.62 | 31.31 | 165188 |
| 1732140000 | 34.03 | -0.51 | -1.48 | 33.96 | 34.03 | 33.61 | 15762 |
| 1732053600 | 34.54 | 0.69 | 2.04 | 34.14 | 34.54 | 33.95 | 3582 |
| 1731967200 | 33.85 | 0.64 | 1.93 | 33.409999 | 33.87 | 33.36 | 9072 |
| 1731708000 | 33.21 | -0.69 | -2.04 | 33.5 | 33.5 | 33 | 16937 |
| 1731621600 | 33.9 | -0.58 | -1.68 | 34.26 | 34.26 | 33.65 | 9112 |
| 1731535200 | 34.48 | -0.58 | -1.65 | 34.72 | 34.72 | 34.48 | 5539 |
| 1731448800 | 35.06 | 0.29 | 0.83 | 34.42 | 35.09 | 34.42 | 6011 |
| 1731362400 | 34.77 | 0.36 | 1.05 | 34.5 | 34.79 | 34.43 | 6055 |
| 1731103200 | 34.41 | -0.3 | -0.86 | 34.71 | 34.71 | 34.36 | 3373 |
| 1731016800 | 34.71 | 0.71 | 2.09 | 34.13 | 34.8 | 34.13 | 11327 |
| 1730930400 | 34 | 1.38 | 4.23 | 33.74 | 34.05 | 33.6 | 11033 |
| 1730844000 | 32.619999 | 0.07 | 0.22 | 32.6 | 32.799999 | 32.549999 | 9992 |
| 1730757600 | 32.549999 | -0.43 | -1.30 | 32.53 | 32.64 | 32.299999 | 4883 |
| 1730494800 | 32.979999 | 0.05 | 0.15 | 32.56 | 33.119999 | 32.56 | 12923 |
| 1730408400 | 32.93 | -0.57 | -1.70 | 33.509999 | 33.8 | 32.93 | 36367 |
| 1730322240 | 33.5 | 1.2 | 3.72 | 33.07 | 34.75 | 33.07 | 78428 |
| 1730235600 | 32.299999 | 0.3 | 0.94 | 32.009999 | 32.5 | 31.83 | 22083 |
| 1730149200 | 32 | 0.39 | 1.23 | 31.65 | 32.34 | 31.65 | 15958 |
| 1729890000 | 31.61 | 0.44 | 1.41 | 31.33 | 31.75 | 31.31 | 8743 |
| 1729803600 | 31.17 | 0.06 | 0.19 | 31.19 | 31.19 | 30.96 | 8999 |
| 1729717200 | 31.11 | -0.5 | -1.58 | 31.51 | 31.56 | 30.97 | 6869 |
| 1729630800 | 31.61 | 0.27 | 0.86 | 31.22 | 31.75 | 31.22 | 7929 |
| 1729544400 | 31.34 | 0.11 | 0.35 | 31.31 | 31.48 | 31.1 | 8591 |
| 1729285200 | 31.23 | 0.08 | 0.26 | 31.27 | 31.52 | 31.23 | 22275 |
| 1729198980 | 31.15 | -0.5 | -1.58 | 31.68 | 31.87 | 31.15 | 8957 |
| 1729112400 | 31.65 | 0.01 | 0.03 | 31.44 | 31.69 | 31.44 | 7153 |
| 1729026000 | 31.64 | 0.42 | 1.35 | 31.84 | 32 | 31.5 | 6184 |
| 1728680400 | 31.22 | 0.33 | 1.07 | 30.78 | 31.32 | 30.78 | 6005 |
| 1728594000 | 30.89 | 0.15 | 0.49 | 30.51 | 31.08 | 30.51 | 6072 |
| 1728507600 | 30.74 | -0.55 | -1.76 | 31.38 | 31.39 | 30.37 | 28938 |
| 1728421200 | 31.29 | 0.26 | 0.84 | 31.18 | 31.3 | 31.09 | 3786 |
| 1728334800 | 31.03 | -0.87 | -2.73 | 32 | 32.17 | 31.03 | 4339 |
| 1728075600 | 31.9 | 0.2 | 0.63 | 31.89 | 31.93 | 31.75 | 2783 |
| 1727989200 | 31.7 | -0.09 | -0.28 | 31.5 | 31.74 | 31.46 | 2735 |
| 1727902800 | 31.79 | -0.19 | -0.59 | 31.73 | 31.79 | 31.53 | 2760 |
| 1727816400 | 31.98 | 0.28 | 0.88 | 32 | 32.06 | 31.48 | 5973 |
| 1727730000 | 31.7 | 0.46 | 1.47 | 31.18 | 31.7 | 31.18 | 8913 |
| 1727470800 | 31.24 | 0.24 | 0.77 | 31.2 | 31.42 | 31.2 | 2346 |
| 1727384400 | 31 | 0.07 | 0.23 | 31.13 | 31.2 | 30.93 | 3710 |
| 1727298000 | 30.93 | -0.21 | -0.67 | 31.11 | 31.19 | 30.9 | 6161 |
| 1727211600 | 31.14 | 0.14 | 0.45 | 31.31 | 31.31 | 30.87 | 2143 |
| 1727125200 | 31 | -0.29 | -0.93 | 31.43 | 31.5 | 31 | 3092 |
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
