Premium
abrdn ETF (ABGD39)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 2.11 | 3.33070244672 | 63.35 | 65.46 | 61.38 | 38 | 61.70846667 | DR |
| 12 | 7.86 | 13.6458333333 | 57.6 | 65.46 | 57.6 | 24 | 59.81156673 | DR |
| 26 | 17.11 | 35.3877973113 | 48.35 | 65.46 | 47.55 | 85 | 51.29941524 | DR |
| 52 | 20.66 | 46.1160714286 | 44.8 | 65.46 | 44.48 | 4348 | 45.60534336 | DR |
| 156 | 22.75 | 53.2662140014 | 42.71 | 65.46 | 40.89 | 3071 | 45.44045136 | DR |
| 260 | 22.75 | 53.2662140014 | 42.71 | 65.46 | 40.89 | 3071 | 45.44045136 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 65.15 | 0 | 0.00 | 65.15 | 65.15 | 65.15 | 0 |
| 1722029400 | 65.15 | 0 | 0.00 | 65.15 | 65.15 | 65.15 | 0 |
| 1721943000 | 65.15 | 0 | 0.00 | 65.15 | 65.15 | 65.15 | 0 |
| 1721856600 | 65.15 | 0 | 0.00 | 65.15 | 65.15 | 65.15 | 0 |
| 1721770200 | 65.15 | 0 | 0.00 | 65.15 | 65.15 | 65.15 | 0 |
| 1721683800 | 65.15 | 0 | 0.00 | 65.15 | 65.15 | 65.15 | 0 |
| 1721424600 | 65.15 | 0 | 0.00 | 65.15 | 65.15 | 65.15 | 0 |
| 1721338200 | 65.15 | 2.16 | 3.43 | 65.459999 | 65.459999 | 65.15 | 5 |
| 1721251800 | 62.99 | 0 | 0.00 | 62.99 | 62.99 | 62.99 | 0 |
| 1721165400 | 62.99 | 0 | 0.00 | 62.99 | 62.99 | 62.99 | 0 |
| 1721079000 | 62.99 | 0 | 0.00 | 62.99 | 62.99 | 62.99 | 0 |
| 1720819800 | 62.99 | 1.61 | 2.62 | 62.99 | 62.99 | 62.99 | 14 |
| 1720733400 | 61.38 | 0 | 0.00 | 61.38 | 61.38 | 61.38 | 0 |
| 1720647000 | 61.38 | -1.97 | -3.11 | 61.38 | 61.38 | 61.38 | 127 |
| 1720560600 | 63.35 | 0 | 0.00 | 63.35 | 63.35 | 63.35 | 0 |
| 1720474200 | 63.35 | 0 | 0.00 | 63.35 | 63.35 | 63.35 | 0 |
| 1720215000 | 63.35 | 0 | 0.00 | 63.35 | 63.35 | 63.35 | 0 |
| 1720128600 | 63.35 | 0 | 0.00 | 63.35 | 63.35 | 63.35 | 0 |
| 1720042200 | 63.35 | 0 | 0.00 | 63.35 | 63.35 | 63.35 | 0 |
| 1719955800 | 63.35 | 1.55 | 2.51 | 63.35 | 63.35 | 63.35 | 4 |
| 1719869400 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1719610200 | 61.8 | 1.41 | 2.33 | 62.1 | 62.1 | 61.8 | 2 |
| 1719523800 | 60.39 | 0 | 0.00 | 60.39 | 60.39 | 60.39 | 0 |
| 1719437400 | 60.39 | -0.09 | -0.15 | 60.39 | 60.39 | 60.39 | 55 |
| 1719351000 | 60.48 | 0.84 | 1.41 | 60.48 | 60.48 | 60.48 | 4 |
| 1719264600 | 59.64 | -1.5 | -2.45 | 59.64 | 59.64 | 59.64 | 3 |
| 1719005400 | 61.14 | -0.33 | -0.54 | 61.14 | 61.14 | 61.14 | 1 |
| 1718918940 | 61.47 | 1.71 | 2.86 | 61.47 | 61.47 | 61.47 | 9 |
| 1718832600 | 59.76 | 0 | 0.00 | 59.76 | 59.76 | 59.76 | 0 |
| 1718746200 | 59.76 | 0 | 0.00 | 59.76 | 59.76 | 59.76 | 0 |
| 1718659800 | 59.76 | 0 | 0.00 | 59.76 | 59.76 | 59.76 | 0 |
| 1718400600 | 59.76 | -0.72 | -1.19 | 59.9 | 59.9 | 59.65 | 52 |
| 1718314200 | 60.48 | 0 | 0.00 | 60.48 | 60.48 | 60.48 | 0 |
| 1718227800 | 60.48 | 1.14 | 1.92 | 60.48 | 60.48 | 60.48 | 37 |
| 1718141400 | 59.34 | -0.36 | -0.60 | 59.34 | 59.34 | 59.34 | 2 |
| 1718054940 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1717795740 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1717709340 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1717622940 | 59.7 | 1.01 | 1.72 | 59.7 | 59.7 | 59.7 | 9 |
| 1717536600 | 58.69 | 0 | 0.00 | 58.69 | 58.69 | 58.69 | 0 |
| 1717450200 | 58.69 | -0.01 | -0.02 | 58.74 | 58.74 | 58.69 | 25 |
| 1717191000 | 58.7 | 0.92 | 1.59 | 58.9 | 58.9 | 58.7 | 2 |
| 1717018140 | 57.78 | 0 | 0.00 | 57.78 | 57.78 | 57.78 | 0 |
| 1716931740 | 57.78 | 0.08 | 0.14 | 58.13 | 58.13 | 57.78 | 127 |
| 1716845400 | 57.7 | 0 | 0.00 | 57.7 | 57.7 | 57.7 | 0 |
| 1716586200 | 57.7 | 0 | 0.00 | 57.7 | 57.7 | 57.7 | 0 |
| 1716499800 | 57.7 | -1.52 | -2.57 | 58 | 58 | 57.7 | 2 |
| 1716413400 | 59.22 | 0 | 0.00 | 59.22 | 59.22 | 59.22 | 0 |
| 1716327000 | 59.22 | 0 | 0.00 | 59.22 | 59.22 | 59.22 | 0 |
| 1716240600 | 59.22 | 0 | 0.00 | 59.22 | 59.22 | 59.22 | 0 |
| 1715981400 | 59.22 | 1.62 | 2.81 | 59.22 | 59.22 | 59.22 | 9 |
| 1715895000 | 57.6 | 0 | 0.00 | 57.6 | 57.6 | 57.6 | 0 |
| 1715808600 | 57.6 | 0 | 0.00 | 57.6 | 57.6 | 57.6 | 0 |
| 1715722200 | 57.6 | -0.9 | -1.54 | 57.6 | 57.6 | 57.6 | 1 |
| 1715635800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1715376600 | 58.5 | 0.9 | 1.56 | 58.5 | 58.5 | 58.5 | 1 |
| 1715290140 | 57.6 | 0.9 | 1.59 | 57.6 | 57.6 | 57.6 | 26 |
| 1715203800 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1715117400 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1715031000 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1714771800 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1714685400 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1714512600 | 56.7 | -3.5 | -5.81 | 56.95 | 56.95 | 56.7 | 2 |
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
