Premium
abrdn ETF (ABGD39)
BOV
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 | 0 | 78.24 | 78.24 | 78.24 | 1 | 78.24 | DR |
| 4 | 5.63 | 7.75375292659 | 72.61 | 78.24 | 72.61 | 176 | 76.22437589 | DR |
| 12 | 9.08 | 13.1289762869 | 69.16 | 78.24 | 69.16 | 1621 | 69.58129303 | DR |
| 26 | 16.77 | 27.2816007809 | 61.47 | 78.24 | 59.64 | 1590 | 67.55107759 | DR |
| 52 | 30.74 | 64.7157894737 | 47.5 | 78.24 | 46.95 | 848 | 66.63773229 | DR |
| 156 | 35.53 | 83.188948724 | 42.71 | 78.24 | 40.89 | 2881 | 48.05717962 | DR |
| 260 | 35.53 | 83.188948724 | 42.71 | 78.24 | 40.89 | 2881 | 48.05717962 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 78.24 | 0 | 0.00 | 78.24 | 78.24 | 78.24 | 0 |
| 1734643800 | 78.24 | 0 | 0.00 | 78.24 | 78.24 | 78.24 | 0 |
| 1734557400 | 78.24 | 1.12 | 1.45 | 78.24 | 78.24 | 78.24 | 1 |
| 1734471000 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1734384600 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1734125400 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1734039000 | 77.12 | 0.64 | 0.84 | 77.12 | 77.12 | 77.12 | 2 |
| 1733952600 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1733866200 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1733779800 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1733520600 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1733434200 | 76.48 | 0 | 0.00 | 76.48 | 76.48 | 76.48 | 0 |
| 1733347800 | 76.48 | -0.32 | -0.42 | 76.48 | 76.48 | 76.48 | 1062 |
| 1733261340 | 76.8 | 0.24 | 0.31 | 76.56 | 76.8 | 76.56 | 31 |
| 1733174940 | 76.56 | 1.71 | 2.28 | 76.22 | 76.56 | 76.22 | 212 |
| 1732915800 | 74.85 | 0 | 0.00 | 74.85 | 74.85 | 74.85 | 0 |
| 1732829400 | 74.85 | 0.09 | 0.12 | 74.85 | 74.85 | 74.85 | 1 |
| 1732743000 | 74.76 | 2.15 | 2.96 | 74.76 | 74.76 | 74.76 | 1 |
| 1732656540 | 72.61 | 0 | 0.00 | 72.61 | 72.61 | 72.61 | 0 |
| 1732570140 | 72.61 | 0.08 | 0.11 | 72.61 | 72.61 | 72.61 | 100 |
| 1732311000 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1732224600 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1732051800 | 72.53 | 2.11 | 3.00 | 72.53 | 72.53 | 72.53 | 2 |
| 1731965400 | 70.42 | 0 | 0.00 | 70.42 | 70.42 | 70.42 | 0 |
| 1731619800 | 70.42 | -1.96 | -2.71 | 70.42 | 70.42 | 70.42 | 18 |
| 1731533340 | 72.38 | 0 | 0.00 | 72.38 | 72.38 | 72.38 | 0 |
| 1731446940 | 72.38 | 0 | 0.00 | 72.38 | 72.38 | 72.38 | 0 |
| 1731360540 | 72.38 | -3.84 | -5.04 | 72.38 | 72.38 | 72.38 | 120 |
| 1731101400 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 0 |
| 1731015000 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 0 |
| 1730928600 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 0 |
| 1730842200 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 0 |
| 1730755800 | 76.22 | 0 | 0.00 | 76.22 | 76.22 | 76.22 | 2 |
| 1730496600 | 76.22 | 1.6 | 2.14 | 76.22 | 76.4 | 76.13 | 400 |
| 1730410200 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1730323800 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1730237400 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1730151000 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1729891800 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1729805400 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1729719000 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1729632600 | 74.62 | 0.37 | 0.50 | 74.62 | 74.62 | 74.62 | 45 |
| 1729546140 | 74.25 | 1.2 | 1.64 | 74.25 | 74.25 | 74.25 | 1 |
| 1729287000 | 73.05 | 0.07 | 0.10 | 73.05 | 73.05 | 73.05 | 1 |
| 1729200540 | 72.98 | 0.89 | 1.23 | 72.98 | 72.98 | 72.98 | 4 |
| 1729114140 | 72.09 | 0 | 0.00 | 72.09 | 72.09 | 72.09 | 0 |
| 1729027740 | 72.09 | 1.34 | 1.89 | 72.09 | 72.09 | 72.09 | 5 |
| 1728941340 | 70.75 | 1.59 | 2.30 | 70.75 | 70.75 | 70.75 | 100 |
| 1728682200 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 0 |
| 1728595800 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 0 |
| 1728509400 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 0 |
| 1728423000 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 0 |
| 1728336600 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 0 |
| 1728077400 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 0 |
| 1727991000 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 0 |
| 1727904600 | 69.16 | 0 | 0.00 | 69.16 | 69.16 | 69.16 | 0 |
| 1727818200 | 69.16 | 0.67 | 0.98 | 69.16 | 69.16 | 69.16 | 30312 |
| 1727731800 | 68.49 | 0 | 0.00 | 68.49 | 68.49 | 68.49 | 0 |
| 1727472600 | 68.49 | 0 | 0.00 | 68.49 | 68.49 | 68.49 | 0 |
| 1727386200 | 68.49 | 0 | 0.00 | 68.49 | 68.49 | 68.49 | 0 |
| 1727299800 | 68.49 | 0 | 0.00 | 68.49 | 68.49 | 68.49 | 0 |
| 1727213400 | 68.49 | -0.53 | -0.77 | 68.49 | 68.49 | 68.49 | 1 |
| 1727127000 | 69.02 | 0 | 0.00 | 69.02 | 69.02 | 69.02 | 0 |
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
