Premium
Alphabet GOOGL Yield Shares Purpose ETF (YGOG)
NEO
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 32.39 | 0.4 | 1.25 | 32.13 | 32.39 | 32.13 | 20680 |
| 1741298400 | 31.99 | -0.31 | -0.96 | 31.84 | 31.99 | 31.84 | 9100 |
| 1741212060 | 32.299999 | 0.54 | 1.70 | 31.56 | 32.299999 | 31.56 | 5686 |
| 1741125660 | 31.76 | 0.91 | 2.95 | 30.81 | 31.76 | 30.81 | 12405 |
| 1741039200 | 30.85 | -0.8 | -2.53 | 31.79 | 31.79 | 30.85 | 5178 |
| 1740780000 | 31.65 | 0.45 | 1.44 | 31.25 | 31.65 | 30.99 | 7358 |
| 1740693600 | 31.2 | -1.02 | -3.17 | 32.49 | 32.5 | 31.19 | 7285 |
| 1740607200 | 32.22 | -0.87 | -2.63 | 32.549999 | 32.9 | 31.96 | 8477 |
| 1740520800 | 33.09 | -0.91 | -2.68 | 33.76 | 33.76 | 33.06 | 8577 |
| 1740434400 | 34 | -0.1 | -0.29 | 34.5 | 34.72 | 34 | 10640 |
| 1740175200 | 34.1 | -1.15 | -3.26 | 35.39 | 35.39 | 34.04 | 7856 |
| 1740088800 | 35.25 | -0.11 | -0.31 | 35.14 | 35.25 | 34.83 | 4154 |
| 1740002400 | 35.36 | 0.3 | 0.86 | 35.03 | 35.37 | 35.03 | 6519 |
| 1739916000 | 35.06 | -0.33 | -0.93 | 35.4 | 35.44 | 34.64 | 27994 |
| 1739570400 | 35.39 | -0.13 | -0.37 | 35.39 | 35.46 | 35.2 | 4627 |
| 1739484000 | 35.52 | 0.54 | 1.54 | 35.06 | 35.52 | 35.02 | 22098 |
| 1739397600 | 34.98 | -0.37 | -1.05 | 34.93 | 35.23 | 34.75 | 5963 |
| 1739311200 | 35.35 | -0.22 | -0.62 | 35.35 | 35.65 | 35.19 | 5142 |
| 1739224800 | 35.57 | 0.19 | 0.54 | 35.65 | 35.96 | 35.57 | 4215 |
| 1738965600 | 35.38 | -1.43 | -3.88 | 36.69 | 36.69 | 35 | 19630 |
| 1738879200 | 36.81 | 0.04 | 0.11 | 36.38 | 36.82 | 36.38 | 12249 |
| 1738792800 | 36.77 | -2.89 | -7.29 | 36.73 | 36.98 | 35.97 | 47848 |
| 1738706400 | 39.66 | 1.02 | 2.64 | 38.91 | 39.68 | 38.91 | 26262 |
| 1738620000 | 38.64 | -0.62 | -1.58 | 38.56 | 39 | 38.32 | 36873 |
| 1738360800 | 39.26 | 0.74 | 1.92 | 38.99 | 39.43 | 38.99 | 10543 |
| 1738274400 | 38.52 | 1.11 | 2.97 | 37.88 | 38.52 | 37.88 | 5681 |
| 1738188000 | 37.41 | -0.17 | -0.45 | 37.02 | 37.41 | 37.01 | 2232 |
| 1738101600 | 37.58 | 0.67 | 1.82 | 36.85 | 37.61 | 36.77 | 10798 |
| 1738015200 | 36.91 | -1.8 | -4.65 | 37.24 | 37.95 | 36.82 | 13287 |
| 1737756000 | 38.71 | 0.53 | 1.39 | 38.38 | 38.86 | 38.38 | 9627 |
| 1737669600 | 38.18 | -0.22 | -0.57 | 38.53 | 38.7 | 37.85 | 9717 |
| 1737583200 | 38.4 | 0.01 | 0.03 | 38.42 | 38.74 | 38.26 | 11823 |
| 1737496800 | 38.39 | -0.12 | -0.31 | 38.88 | 39 | 38.32 | 5275 |
| 1737410400 | 38.51 | 0.68 | 1.80 | 38.44 | 38.51 | 37.99 | 3462 |
| 1737151200 | 37.83 | 0.64 | 1.72 | 37.8 | 37.88 | 37.44 | 3804 |
| 1737064800 | 37.19 | -0.5 | -1.33 | 37.51 | 37.55 | 37.19 | 3923 |
| 1736978400 | 37.69 | 1.43 | 3.94 | 37.17 | 37.81 | 37.11 | 7054 |
| 1736892000 | 36.26 | -0.35 | -0.96 | 36.78 | 36.78 | 36.26 | 5182 |
| 1736805600 | 36.61 | -0.28 | -0.76 | 36.36 | 36.61 | 35.95 | 9375 |
| 1736546400 | 36.89 | -0.43 | -1.15 | 37.2 | 37.52 | 36.77 | 8541 |
| 1736460000 | 37.32 | 0.06 | 0.16 | 37.37 | 37.46 | 37.16 | 2057 |
| 1736373600 | 37.26 | -0.35 | -0.93 | 37.13 | 37.68 | 37.13 | 6499 |
| 1736287200 | 37.61 | -0.23 | -0.61 | 38 | 38.42 | 37.4 | 5080 |
| 1736200800 | 37.84 | 1.07 | 2.91 | 37.6 | 38.1 | 37.59 | 17375 |
| 1735941600 | 36.77 | 0.56 | 1.55 | 36.9 | 36.97 | 36.52 | 11869 |
| 1735855200 | 36.21 | -0.01 | -0.03 | 36.33 | 36.35 | 36.15 | 895 |
| 1735682400 | 36.22 | -0.58 | -1.58 | 36.47 | 36.7 | 36.22 | 8378 |
| 1735596000 | 36.8 | -0.15 | -0.41 | 36.38 | 36.84 | 36.25 | 9207 |
| 1735336800 | 36.95 | -0.79 | -2.09 | 37.6 | 37.6 | 36.66 | 5736 |
| 1735066800 | 37.74 | 0.22 | 0.59 | 37.23 | 37.74 | 37.23 | 4517 |
| 1734991200 | 37.52 | 0.73 | 1.98 | 37.12 | 37.52 | 36.8 | 2797 |
| 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 |
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
