Premium
Goldman Sachs Physical Gold ETF Shares (AAAU)
AMEX
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 | 0.1509 | 0.580384615385 | 26 | 26.317539 | 25.87 | 2184908 | 26.08993929 | SP |
| 4 | -1.0141 | -3.73311246089 | 27.165 | 27.1999 | 25.28 | 2201094 | 26.10979431 | SP |
| 12 | 1.2709 | 5.10811897106 | 24.88 | 27.595 | 24.735 | 2138713 | 26.24406146 | SP |
| 26 | 3.0509 | 13.2073593074 | 23.1 | 27.595 | 22.635 | 2041577 | 25.00956334 | SP |
| 52 | 5.8909 | 29.0765054294 | 20.26 | 27.595 | 19.5701 | 2287079 | 23.2054561 | SP |
| 156 | 8.5309 | 48.4160045403 | 17.62 | 27.595 | 16.055 | 1609814 | 20.7643458 | SP |
| 260 | 11.4309 | 77.6555706522 | 14.72 | 27.595 | 14.49 | 1119901 | 20.37901613 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 26.07 | -0.23 | -0.87 | 26.17 | 26.195 | 26.0349 | 2922859 |
| 1732917840 | 26.3 | 0.23 | 0.88 | 26.265 | 26.317539 | 26.2009 | 1341286 |
| 1732750200 | 26.07 | 0.05 | 0.21 | 26.225 | 26.255 | 26.04 | 2077880 |
| 1732663800 | 26.015 | 0.05 | 0.19 | 26 | 26.03 | 25.87 | 2408311 |
| 1732577400 | 25.965 | -0.8 | -2.97 | 26.16 | 26.16 | 25.8599 | 4167435 |
| 1732318200 | 26.76 | 0.36 | 1.34 | 26.56 | 26.81 | 26.54 | 2974491 |
| 1732231800 | 26.405 | 0.22 | 0.84 | 26.36 | 26.43 | 26.3001 | 2378905 |
| 1732145400 | 26.185 | 0.15 | 0.56 | 26.09 | 26.2499 | 26.07 | 2191018 |
| 1732059000 | 26.04 | 0.23 | 0.89 | 25.99 | 26.05 | 25.9101 | 2681245 |
| 1731972600 | 25.81 | 0.48 | 1.89 | 25.75 | 25.855 | 25.7401 | 1208766 |
| 1731713400 | 25.33 | -0.05 | -0.18 | 25.44 | 25.465 | 25.3 | 1529408 |
| 1731627000 | 25.375 | -0.07 | -0.28 | 25.33 | 25.472 | 25.28 | 2447381 |
| 1731540600 | 25.445 | -0.26 | -1.01 | 25.83 | 25.85 | 25.44 | 2354135 |
| 1731454200 | 25.705 | -0.22 | -0.85 | 25.83 | 25.87 | 25.63 | 1720976 |
| 1731367800 | 25.925 | -0.63 | -2.35 | 25.98 | 25.985 | 25.81 | 1718491 |
| 1731108600 | 26.55 | -0.19 | -0.69 | 26.67 | 26.695 | 26.52 | 1174301 |
| 1731022200 | 26.735 | 0.42 | 1.60 | 26.585 | 26.79 | 26.57 | 1733773 |
| 1730935800 | 26.315 | -0.82 | -3.00 | 26.29 | 26.485 | 26.23 | 3074981 |
| 1730849400 | 27.13 | 0.06 | 0.22 | 27.165 | 27.1999 | 27.0299 | 1801420 |
| 1730763000 | 27.07 | 0.04 | 0.13 | 27.13 | 27.145 | 27.014 | 1358794 |
| 1730500200 | 27.035 | -0.12 | -0.44 | 27.24 | 27.29 | 27.025 | 1445407 |
| 1730413800 | 27.155 | -0.42 | -1.51 | 27.36 | 27.36 | 27.0099 | 1679174 |
| 1730327400 | 27.57 | 0.16 | 0.57 | 27.49 | 27.595 | 27.3903 | 1456544 |
| 1730241000 | 27.415 | 0.29 | 1.07 | 27.25 | 27.435 | 27.22 | 1855908 |
| 1730154600 | 27.125 | 0 | 0.00 | 27.09 | 27.1579 | 27.0836 | 1642044 |
| 1729895400 | 27.125 | 0.07 | 0.24 | 26.985 | 27.145 | 26.9501 | 2232833 |
| 1729809000 | 27.06 | 0.2 | 0.73 | 27.12 | 27.12 | 26.915 | 2753208 |
| 1729722600 | 26.865 | -0.32 | -1.18 | 27.1 | 27.1061 | 26.785 | 2929855 |
| 1729636200 | 27.185 | 0.29 | 1.10 | 27.1 | 27.19 | 27.035 | 2405391 |
| 1729549800 | 26.89 | -0.01 | -0.04 | 27.06 | 27.0999 | 26.845 | 2699437 |
| 1729290600 | 26.9 | 0.28 | 1.05 | 26.77 | 26.91 | 26.755 | 2131144 |
| 1729204200 | 26.62 | 0.17 | 0.62 | 26.52 | 26.665 | 26.51 | 1799668 |
| 1729117800 | 26.455 | 0.13 | 0.49 | 26.52 | 26.554 | 26.375 | 2015676 |
| 1729031400 | 26.325 | 0.09 | 0.34 | 26.22 | 26.3902 | 26.18 | 1963812 |
| 1728945000 | 26.235 | -0.03 | -0.11 | 26.25 | 26.3103 | 26.1498 | 1846122 |
| 1728685800 | 26.265 | 0.28 | 1.06 | 26.185 | 26.3222 | 26.17 | 1535945 |
| 1728599400 | 25.99 | 0.18 | 0.72 | 25.875 | 26.02 | 25.86 | 2381301 |
| 1728513000 | 25.805 | -0.14 | -0.52 | 25.82 | 25.89 | 25.76 | 2536400 |
| 1728426600 | 25.94 | -0.2 | -0.77 | 26.1 | 26.125 | 25.76 | 3115250 |
| 1728340200 | 26.14 | -0.09 | -0.32 | 26.19 | 26.205 | 26.0962 | 2721017 |
| 1728081000 | 26.225 | -0.06 | -0.23 | 26.23 | 26.4006 | 26.13 | 2581104 |
| 1727994600 | 26.285 | -0.02 | -0.06 | 26.2 | 26.3254 | 26.1 | 1519630 |
| 1727908200 | 26.3 | 0 | 0.00 | 26.3 | 26.3421 | 26.125 | 2682977 |
| 1727821800 | 26.3 | 0.28 | 1.06 | 26.25 | 26.435 | 26.235 | 3506278 |
| 1727735400 | 26.025 | -0.21 | -0.78 | 26.13 | 26.13 | 25.965 | 2424635 |
| 1727476200 | 26.23 | -0.21 | -0.79 | 26.38 | 26.41 | 26.142 | 2469370 |
| 1727389800 | 26.44 | 0.13 | 0.49 | 26.39 | 26.479 | 26.25 | 2628149 |
| 1727303400 | 26.31 | -0.03 | -0.11 | 26.35 | 26.38 | 26.2079 | 2592260 |
| 1727217000 | 26.34 | 0.36 | 1.41 | 26.06 | 26.3507 | 26.035 | 1964009 |
| 1727130600 | 25.975 | 0.05 | 0.19 | 26.01 | 26.066 | 25.965 | 2005684 |
| 1726871400 | 25.925 | 0.32 | 1.27 | 25.8 | 25.975 | 25.745 | 2186290 |
| 1726785000 | 25.6 | 0.39 | 1.53 | 25.51 | 25.6399 | 25.4151 | 2737973 |
| 1726698600 | 25.215 | -0.19 | -0.73 | 25.5 | 25.715 | 25.19 | 2719737 |
| 1726612200 | 25.4 | -0.15 | -0.57 | 25.485 | 25.5399 | 25.325 | 2078534 |
| 1726525800 | 25.545 | 0 | 0.00 | 25.555 | 25.605 | 25.475 | 936687 |
| 1726266600 | 25.545 | 0.25 | 0.99 | 25.5 | 25.5799 | 25.45 | 1354838 |
| 1726180200 | 25.295 | 0.44 | 1.75 | 25.12 | 25.3099 | 25.0901 | 1432144 |
| 1726093800 | 24.86 | -0.04 | -0.16 | 24.81 | 24.9262 | 24.735 | 1162319 |
| 1726007400 | 24.9 | 0.11 | 0.44 | 24.88 | 24.91 | 24.735 | 1560580 |
| 1725921000 | 24.79 | 0.1 | 0.41 | 24.76 | 24.7901 | 24.665 | 1000995 |
| 1725661800 | 24.69 | -0.18 | -0.72 | 24.82 | 24.91 | 24.58 | 2618873 |
| 1725575400 | 24.87 | 0.21 | 0.85 | 24.91 | 24.93 | 24.76 | 2377058 |
| 1725489000 | 24.66 | 0 | 0.02 | 24.595 | 24.7241 | 24.555 | 1118027 |
| 1725402600 | 24.655 | -0.1 | -0.40 | 24.66 | 24.675 | 24.465 | 2455887 |
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
