Premium
Conductor Global Equity Value ETF (CGV)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0388 | -0.310648518815 | 12.49 | 12.78 | 12.41 | 25112 | 12.60184815 | SP |
| 4 | -0.3088 | -2.42006269592 | 12.76 | 13 | 12.41 | 29003 | 12.77823649 | SP |
| 12 | -0.6288 | -4.80733944954 | 13.08 | 13.14 | 12.125 | 29579 | 12.58660104 | SP |
| 26 | -0.5588 | -4.2951575711 | 13.01 | 13.74 | 12.125 | 23322 | 12.87605637 | SP |
| 52 | -0.8388 | -6.31151241535 | 13.29 | 13.74 | 12.125 | 29885 | 12.96984899 | SP |
| 156 | -16.5788 | -57.109197382 | 29.03 | 29.03 | 12.125 | 10559 | 12.98669124 | SP |
| 260 | -16.5788 | -57.109197382 | 29.03 | 29.03 | 12.125 | 6277 | 12.98669124 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 12.5 | -0.25 | -1.94 | 12.75 | 12.75 | 12.46 | 15761 |
| 1741390800 | 12.7478 | 0.08 | 0.66 | 12.71 | 12.78 | 12.69 | 4276 |
| 1741304400 | 12.6648 | -0.06 | -0.43 | 12.71 | 12.72 | 12.64 | 12598 |
| 1741218000 | 12.7199 | 0.26 | 2.06 | 12.63 | 12.7292 | 12.57 | 50875 |
| 1741131600 | 12.4635 | -0.05 | -0.37 | 12.49 | 12.54 | 12.41 | 42052 |
| 1741045200 | 12.51 | 0.02 | 0.12 | 12.63 | 12.66 | 12.51 | 17163 |
| 1740786000 | 12.4948 | -0.09 | -0.72 | 12.48 | 12.529 | 12.445 | 23185 |
| 1740699600 | 12.585 | -0.04 | -0.28 | 12.65 | 12.6599 | 12.585 | 12236 |
| 1740613200 | 12.6205 | -0.05 | -0.39 | 12.645 | 12.67 | 12.6121 | 18046 |
| 1740526800 | 12.6702 | -0.03 | -0.23 | 12.66 | 12.71 | 12.66 | 28679 |
| 1740440400 | 12.7 | -0.07 | -0.55 | 12.73 | 12.7433 | 12.7 | 15482 |
| 1740181200 | 12.77 | -0.09 | -0.70 | 12.86 | 12.86 | 12.74 | 25254 |
| 1740094800 | 12.86 | 0.07 | 0.55 | 12.85 | 12.865 | 12.82 | 18520 |
| 1740008400 | 12.79 | -0.1 | -0.78 | 12.83 | 12.83 | 12.76 | 19630 |
| 1739922000 | 12.89 | -0.11 | -0.85 | 12.94 | 12.94 | 12.85 | 82097 |
| 1739576400 | 13 | 0.11 | 0.85 | 12.95 | 13 | 12.93 | 142450 |
| 1739490000 | 12.8901 | 0.12 | 0.93 | 12.8199 | 12.8901 | 12.815 | 4563 |
| 1739403600 | 12.7717 | -0.05 | -0.37 | 12.73 | 12.8 | 12.73 | 15025 |
| 1739317200 | 12.8188 | 0 | 0.03 | 12.76 | 12.825 | 12.76 | 3166 |
| 1739230800 | 12.8147 | 0.05 | 0.42 | 12.81 | 12.8277 | 12.81 | 6321 |
| 1738971600 | 12.7617 | -0.04 | -0.33 | 12.86 | 12.86 | 12.76 | 5773 |
| 1738885200 | 12.8036 | 0.04 | 0.30 | 12.83 | 12.83 | 12.78 | 7819 |
| 1738798800 | 12.7649 | 0.12 | 0.95 | 12.735 | 12.7738 | 12.735 | 25791 |
| 1738712400 | 12.645 | 0.11 | 0.88 | 12.58 | 12.67 | 12.58 | 6435 |
| 1738626000 | 12.5343 | -0.02 | -0.12 | 12.53 | 12.58 | 12.44 | 7468 |
| 1738366800 | 12.5494 | -0.14 | -1.09 | 12.65 | 12.65 | 12.52 | 12111 |
| 1738280400 | 12.688 | 0.11 | 0.87 | 12.63 | 12.7174 | 12.63 | 11723 |
| 1738194000 | 12.5786 | -0.01 | -0.04 | 12.6014 | 12.6014 | 12.55 | 18907 |
| 1738107600 | 12.5842 | -0.03 | -0.21 | 12.55 | 12.59 | 12.55 | 38545 |
| 1738021200 | 12.6101 | -0.05 | -0.42 | 12.57 | 12.6325 | 12.57 | 63249 |
| 1737762000 | 12.6638 | 0.03 | 0.27 | 12.66 | 12.678 | 12.65 | 2397 |
| 1737675600 | 12.6299 | 0 | 0.00 | 12.6299 | 12.6299 | 12.6299 | 0 |
| 1737589200 | 12.6299 | -0.02 | -0.16 | 12.65 | 12.65 | 12.62 | 22189 |
| 1737502800 | 12.65 | 0.17 | 1.40 | 12.61 | 12.6769 | 12.6 | 7385 |
| 1737157200 | 12.4753 | 0.09 | 0.76 | 12.45 | 12.49 | 12.44 | 6558 |
| 1737070800 | 12.3808 | -0.03 | -0.24 | 12.36 | 12.4 | 12.36 | 25708 |
| 1736984400 | 12.41 | 0.18 | 1.43 | 12.38 | 12.42 | 12.37 | 146150 |
| 1736898000 | 12.2345 | 0.06 | 0.53 | 12.2 | 12.26 | 12.19 | 36009 |
| 1736811600 | 12.1696 | -0.01 | -0.04 | 12.14 | 12.18 | 12.125 | 32512 |
| 1736552400 | 12.175 | -0.14 | -1.10 | 12.18 | 12.2386 | 12.17 | 105966 |
| 1736379600 | 12.31 | -0.16 | -1.28 | 12.32 | 12.345 | 12.28 | 72511 |
| 1736293200 | 12.47 | -0.09 | -0.72 | 12.6 | 12.6 | 12.44 | 21971 |
| 1736206800 | 12.5601 | -0.03 | -0.28 | 12.61 | 12.63 | 12.56 | 14573 |
| 1735947600 | 12.5949 | 0.03 | 0.21 | 12.57 | 12.5949 | 12.561 | 5861 |
| 1735861200 | 12.5689 | 0.02 | 0.16 | 12.59 | 12.6 | 12.53 | 102321 |
| 1735688400 | 12.5494 | -0.01 | -0.07 | 12.58 | 12.605 | 12.51 | 96630 |
| 1735602000 | 12.5583 | -0.09 | -0.69 | 12.55 | 12.57 | 12.5 | 13781 |
| 1735342800 | 12.6459 | -0.06 | -0.44 | 12.71 | 12.71 | 12.61 | 18189 |
| 1735256400 | 12.7021 | 0.05 | 0.41 | 12.66 | 12.7021 | 12.6426 | 22988 |
| 1735077840 | 12.6508 | 0.04 | 0.33 | 12.63 | 12.67 | 12.62 | 11963 |
| 1734997200 | 12.6098 | -0.08 | -0.67 | 12.57 | 12.6399 | 12.57 | 39763 |
| 1734738000 | 12.6943 | 0.04 | 0.31 | 12.59 | 12.7402 | 12.59 | 1196 |
| 1734651600 | 12.655 | -0.15 | -1.19 | 12.75 | 12.75 | 12.655 | 18448 |
| 1734565200 | 12.808 | -0.29 | -2.21 | 13.14 | 13.14 | 12.76 | 10369 |
| 1734478800 | 13.0972 | -0.05 | -0.35 | 13.08 | 13.11 | 13.0695 | 6648 |
| 1734392400 | 13.1438 | -0.05 | -0.40 | 13.14 | 13.183896 | 13.14 | 4259 |
| 1734133200 | 13.1962 | -0.01 | -0.04 | 13.16 | 13.1962 | 13.16 | 2199 |
| 1734046800 | 13.202 | -0.09 | -0.67 | 13.25 | 13.28 | 13.202 | 2906 |
| 1733960400 | 13.2913 | 0.04 | 0.33 | 13.27 | 13.3 | 13.26 | 22079 |
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
