Premium
Gabelli Financial Services Opportunities ETF (GABF)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2075 | 0.442525058648 | 46.89 | 48.5894 | 46.82 | 9678 | 47.86098754 | SP |
| 4 | 1.5875 | 3.4882443419 | 45.51 | 48.5894 | 44.865 | 11073 | 46.97853486 | SP |
| 12 | -1.1475 | -2.37848481708 | 48.245 | 50.53 | 44.59 | 18485 | 47.66073244 | SP |
| 26 | 7.8075 | 19.8714685671 | 39.29 | 50.53 | 38.6577 | 16500 | 46.67864994 | SP |
| 52 | 13.0175 | 38.1968896714 | 34.08 | 50.53 | 33.54 | 10604 | 44.70481722 | SP |
| 156 | 21.9885 | 87.5721852722 | 25.109 | 50.53 | 22.8 | 4401 | 42.92818009 | SP |
| 260 | 21.9885 | 87.5721852722 | 25.109 | 50.53 | 22.8 | 4401 | 42.92818009 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 47.0975 | -0.7 | -1.46 | 47.39 | 47.39 | 47.0238 | 8619 |
| 1739230200 | 47.7929 | -0.36 | -0.74 | 48.29 | 48.29 | 47.4938 | 10485 |
| 1738971000 | 48.15 | -0.27 | -0.56 | 48.45 | 48.5444 | 48.086 | 5403 |
| 1738884600 | 48.42 | 0.83 | 1.74 | 47.84 | 48.5894 | 47.79 | 14876 |
| 1738798200 | 47.59 | 0.59 | 1.25 | 47.28 | 47.59 | 47.08 | 10361 |
| 1738711800 | 47.0026 | 0.08 | 0.17 | 46.89 | 47.06 | 46.82 | 7369 |
| 1738625400 | 46.925 | -0.42 | -0.88 | 46.36 | 47.0401 | 46.36 | 12058 |
| 1738366200 | 47.34 | -0.21 | -0.44 | 47.62 | 47.74 | 47.25 | 7206 |
| 1738279800 | 47.55 | 0.34 | 0.72 | 47.6 | 47.77 | 47.3751 | 4756 |
| 1738193400 | 47.2116 | 0 | 0.01 | 47.1 | 47.48 | 47.0589 | 14299 |
| 1738107000 | 47.2084 | 0.17 | 0.37 | 47.13 | 47.2863 | 46.99 | 8159 |
| 1738020600 | 47.0352 | -0.4 | -0.85 | 47.4 | 47.4 | 46.8162 | 8914 |
| 1737761400 | 47.44 | 0.35 | 0.74 | 47.18 | 47.572 | 47.18 | 12634 |
| 1737675000 | 47.09 | 0 | 0.00 | 47.09 | 47.09 | 47.09 | 0 |
| 1737588600 | 47.09 | 0.03 | 0.06 | 46.95 | 47.1 | 46.79 | 6641 |
| 1737502200 | 47.06 | 0.46 | 0.99 | 46.94 | 47.12 | 46.904 | 18555 |
| 1737156600 | 46.6 | 0.46 | 1.00 | 46.4 | 46.65 | 46.35 | 14595 |
| 1737070200 | 46.14 | 0.59 | 1.30 | 45.47 | 46.14 | 45.47 | 13872 |
| 1736983800 | 45.55 | 0.08 | 0.18 | 46.52 | 46.5966 | 44.865 | 20714 |
| 1736897400 | 45.4699 | 0.21 | 0.46 | 45.51 | 45.76 | 45.11 | 9510 |
| 1736811000 | 45.26 | -0.01 | -0.02 | 45.43 | 45.43 | 44.9203 | 16655 |
| 1736551800 | 45.27 | -0.84 | -1.82 | 45.71 | 45.71 | 45.2036 | 30413 |
| 1736379000 | 46.11 | 0.36 | 0.79 | 45.69 | 46.12 | 45.509 | 22036 |
| 1736292600 | 45.75 | -0.36 | -0.78 | 46.35 | 46.4 | 45.57 | 13616 |
| 1736206200 | 46.11 | 0.07 | 0.15 | 46.43 | 46.55 | 46.11 | 32042 |
| 1735947000 | 46.04 | 0.55 | 1.21 | 45.84 | 46.08 | 45.51 | 33769 |
| 1735860600 | 45.4909 | 0.03 | 0.07 | 46.25 | 46.25 | 45.27 | 84697 |
| 1735687800 | 45.46 | 0.39 | 0.87 | 45.63 | 45.83 | 45.43 | 17563 |
| 1735601400 | 45.07 | -0.36 | -0.79 | 45.04 | 45.2899 | 44.59 | 15281 |
| 1735342200 | 45.43 | -2.41 | -5.04 | 45.74 | 46.8 | 45.15 | 27841 |
| 1735255800 | 47.84 | 0.17 | 0.36 | 47.56 | 47.91 | 47.42 | 9387 |
| 1735077840 | 47.6699 | 0.55 | 1.17 | 47.38 | 47.6699 | 47.21 | 2006 |
| 1734996600 | 47.12 | 0.01 | 0.02 | 47.08 | 47.24 | 46.76 | 10913 |
| 1734737400 | 47.11 | 0.46 | 0.99 | 46.35 | 47.3508 | 46.2 | 8069 |
| 1734651000 | 46.65 | 0.49 | 1.06 | 46.59 | 47.12 | 46.48 | 32683 |
| 1734564600 | 46.16 | -1.72 | -3.59 | 47.85 | 48.09 | 46.1 | 15230 |
| 1734478200 | 47.8803 | -0.41 | -0.85 | 48.23 | 48.23 | 47.61 | 10129 |
| 1734391800 | 48.29 | -0.29 | -0.60 | 48.55 | 48.615 | 48.29 | 16979 |
| 1734132600 | 48.58 | -0.32 | -0.65 | 49.08 | 49.08 | 48.44 | 9636 |
| 1734046200 | 48.9 | -0.48 | -0.97 | 49.44 | 49.44 | 48.9 | 28421 |
| 1733959800 | 49.38 | 0.44 | 0.90 | 49.25 | 49.42 | 49.1492 | 32963 |
| 1733873400 | 48.94 | -0.18 | -0.37 | 49.17 | 49.25 | 48.94 | 11942 |
| 1733787000 | 49.12 | -0.61 | -1.22 | 50.07 | 50.07 | 49.01 | 14592 |
| 1733527800 | 49.7285 | 0.05 | 0.10 | 49.62 | 49.82 | 49.5 | 7464 |
| 1733441400 | 49.6809 | 0.05 | 0.10 | 49.7 | 50.0332 | 49.59 | 21101 |
| 1733355000 | 49.63 | -0.06 | -0.12 | 49.62 | 49.77 | 49.565 | 21091 |
| 1733268600 | 49.6911 | -0.32 | -0.64 | 50.13 | 50.13 | 49.44 | 24420 |
| 1733182200 | 50.0123 | -0.34 | -0.67 | 50.43 | 50.43 | 50.01 | 17563 |
| 1732917840 | 50.35 | 0.2 | 0.40 | 50.44 | 50.46 | 50.2751 | 13469 |
| 1732750200 | 50.148 | -0 | -0.01 | 50.25 | 50.53 | 50.1101 | 30878 |
| 1732663800 | 50.1506 | 0.21 | 0.42 | 50 | 50.16 | 49.64 | 19303 |
| 1732577400 | 49.94 | 0.16 | 0.32 | 50 | 50.31 | 49.83 | 22409 |
| 1732318200 | 49.78 | 0.37 | 0.75 | 49.52 | 49.78 | 49.41 | 19850 |
| 1732231800 | 49.41 | 0.75 | 1.54 | 48.96 | 49.51 | 48.7452 | 13578 |
| 1732145400 | 48.66 | -0.07 | -0.14 | 48.73 | 48.73 | 48.3228 | 54495 |
| 1732059000 | 48.73 | 0.03 | 0.06 | 48.13 | 48.79 | 48.05 | 70521 |
| 1731972600 | 48.7 | 0.26 | 0.54 | 49.07 | 49.07 | 48.4186 | 15923 |
| 1731713400 | 48.4404 | 0.04 | 0.08 | 48.36 | 48.4404 | 48.15 | 29814 |
| 1731627000 | 48.4 | -0.05 | -0.10 | 48.62 | 48.66 | 48.35 | 74649 |
| 1731540600 | 48.45 | -0.68 | -1.38 | 49 | 49 | 48.45 | 38865 |
| 1731454200 | 49.1272 | -0.42 | -0.84 | 49.63 | 49.63 | 48.96 | 25640 |
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
