Premium
Gabelli Financial Services Opportunities ETF (GABF)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4084 | 5.60745052386 | 42.95 | 45.35 | 42.95 | 3620 | 44.41654068 | SP |
| 4 | 2.0784 | 4.8022181146 | 43.28 | 45.37 | 42.95 | 6838 | 44.22555452 | SP |
| 12 | 2.3684 | 5.5091881833 | 42.99 | 46.28 | 42.46 | 5570 | 44.07384786 | SP |
| 26 | -1.1016 | -2.3710718898 | 46.46 | 48.25 | 38.34 | 8260 | 45.30931874 | SP |
| 52 | -2.4216 | -5.06822938468 | 47.78 | 49.805 | 38.34 | 6914 | 46.38820951 | SP |
| 156 | 17.0084 | 59.994356261 | 28.35 | 50.53 | 27.27 | 7229 | 44.40193133 | SP |
| 260 | 20.2494 | 80.6459835119 | 25.109 | 50.53 | 22.8 | 5293 | 44.16896742 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 45.3584 | 0.44 | 0.98 | 45.29 | 45.3584 | 45.1705 | 256 |
| 1782945000 | 44.9198 | 0.91 | 2.06 | 44.14 | 45.35 | 44.14 | 9555 |
| 1782858600 | 44.0144 | 0.16 | 0.37 | 43.53 | 44.0799 | 43.53 | 3357 |
| 1782772200 | 43.8528 | 0 | 0.00 | 43.9 | 44.03 | 43.8528 | 548 |
| 1782513000 | 43.8507 | 0.49 | 1.14 | 43.29 | 43.8507 | 43.29 | 3573 |
| 1782426600 | 43.3584 | -0.28 | -0.64 | 42.95 | 44.05 | 42.95 | 1066 |
| 1782340200 | 43.6394 | -0.52 | -1.18 | 43.32 | 44.0023 | 43.32 | 987 |
| 1782253800 | 44.16 | -0.17 | -0.39 | 44.3 | 44.3 | 44.12 | 88922 |
| 1782167400 | 44.331 | -0.12 | -0.27 | 44.58 | 44.58 | 44.331 | 596 |
| 1781821800 | 44.4498 | -0.13 | -0.28 | 45.12 | 45.12 | 44.4498 | 1390 |
| 1781735400 | 44.5764 | -0.57 | -1.26 | 45.02 | 45.37 | 44.5764 | 1448 |
| 1781649000 | 45.1462 | 0.39 | 0.88 | 43.62 | 45.17 | 43.62 | 2058 |
| 1781562600 | 44.7524 | 0.22 | 0.49 | 44.98 | 45.15 | 44.7524 | 5189 |
| 1781303400 | 44.5339 | 0.44 | 0.99 | 44.29 | 44.8 | 44.29 | 1065 |
| 1781217000 | 44.0953 | 0.18 | 0.41 | 43.92 | 44.1 | 43.47 | 2136 |
| 1781130600 | 43.9152 | -0.15 | -0.35 | 43.91 | 44.28 | 43.91 | 1227 |
| 1781044200 | 44.0695 | 0.66 | 1.51 | 43.84 | 44.25 | 43.695 | 1895 |
| 1780957800 | 43.4141 | -0.35 | -0.80 | 43.75 | 43.815 | 43.4141 | 637 |
| 1780698600 | 43.7661 | -0.23 | -0.53 | 43.78 | 43.78 | 43.57 | 1947 |
| 1780612200 | 44.0005 | 1.04 | 2.43 | 43.28 | 44.09 | 43.28 | 2320 |
| 1780525800 | 42.9568 | -0.83 | -1.89 | 42.48 | 43.1 | 42.48 | 492 |
| 1780439400 | 43.7839 | 0.04 | 0.09 | 43.47 | 43.7839 | 43.37 | 2236 |
| 1780353000 | 43.7441 | -0.01 | -0.02 | 43.4 | 43.85 | 43.4 | 2260 |
| 1780093800 | 43.7519 | 0.4 | 0.91 | 42.46 | 43.855 | 42.46 | 3630 |
| 1780007400 | 43.3566 | -0.11 | -0.26 | 43.36 | 43.36 | 43.25 | 837 |
| 1779921000 | 43.4692 | -0.29 | -0.66 | 43.67 | 43.88 | 43.35 | 5253 |
| 1779834600 | 43.7599 | -0.01 | -0.02 | 43.83 | 43.95 | 43.65 | 1268 |
| 1779489000 | 43.7667 | 0.2 | 0.46 | 43.73 | 43.8 | 43.46 | 1109 |
| 1779402600 | 43.5653 | 0.12 | 0.28 | 43.11 | 43.5849 | 42.882 | 3526 |
| 1779316200 | 43.4439 | 0.66 | 1.55 | 42.74 | 43.48 | 42.73 | 21047 |
| 1779229800 | 42.7812 | -0.72 | -1.64 | 43.1 | 43.255 | 42.7812 | 22860 |
| 1779143400 | 43.4967 | 0.34 | 0.79 | 43.12 | 43.78 | 43.07 | 2356 |
| 1778884200 | 43.1548 | -0.38 | -0.88 | 43.32 | 43.32 | 43.1548 | 583 |
| 1778797800 | 43.5368 | 0.28 | 0.65 | 43.44 | 43.94 | 43.44 | 3886 |
| 1778711400 | 43.2554 | -0.61 | -1.39 | 43.51 | 43.51 | 43.19 | 3340 |
| 1778625000 | 43.8644 | 0.14 | 0.32 | 43.66 | 43.8644 | 43.39 | 1769 |
| 1778538600 | 43.7261 | -0.25 | -0.56 | 43.72 | 44.035 | 43.68 | 2697 |
| 1778279400 | 43.9726 | 0.06 | 0.13 | 43.17 | 44.11 | 43.17 | 4241 |
| 1778193000 | 43.916 | -0.73 | -1.64 | 44.52 | 44.52 | 43.916 | 2507 |
| 1778106600 | 44.6472 | 0.35 | 0.78 | 44.61 | 45.08 | 44.61 | 2880 |
| 1778020200 | 44.3017 | -0.03 | -0.07 | 44.33 | 44.425 | 44.17 | 6767 |
| 1777933800 | 44.3343 | -0.21 | -0.48 | 44.34 | 45 | 44.3343 | 20240 |
| 1777674600 | 44.5462 | -0.21 | -0.47 | 44.93 | 44.98 | 44.5462 | 218 |
| 1777588200 | 44.7554 | 0.65 | 1.48 | 44.75 | 44.88 | 44.38 | 19894 |
| 1777501800 | 44.1008 | -0.14 | -0.31 | 44.39 | 44.39 | 43.96 | 3654 |
| 1777415400 | 44.24 | -0 | -0.01 | 44.36 | 44.4899 | 44.19 | 5457 |
| 1777329000 | 44.2435 | 0.23 | 0.52 | 42.88 | 44.3 | 42.88 | 1867 |
| 1777069800 | 44.0139 | -0.17 | -0.39 | 43.23 | 44.09 | 43.23 | 2318 |
| 1776983400 | 44.1871 | -0.8 | -1.78 | 43.98 | 44.51 | 43.98 | 5947 |
| 1776897000 | 44.9882 | -0.15 | -0.34 | 46.28 | 46.28 | 44.95 | 1627 |
| 1776810600 | 45.1417 | -0.3 | -0.65 | 45.52 | 45.9 | 45.1417 | 1872 |
| 1776724200 | 45.439 | 0.05 | 0.12 | 45.14 | 45.77 | 45.14 | 5029 |
| 1776465000 | 45.3864 | 0.74 | 1.65 | 44.03 | 45.65 | 44.03 | 5326 |
| 1776378600 | 44.6479 | -0.13 | -0.30 | 44.79 | 44.79 | 44.6479 | 3254 |
| 1776292200 | 44.7819 | 0.32 | 0.72 | 44.52 | 44.87 | 44.52 | 1858 |
| 1776205800 | 44.4623 | 0.48 | 1.08 | 43.97 | 44.495 | 43.97 | 3605 |
| 1776119400 | 43.9865 | 1.24 | 2.90 | 42.48 | 43.9865 | 42.48 | 9735 |
| 1775860200 | 42.7454 | -0.73 | -1.68 | 43.43 | 43.43 | 42.6719 | 354 |
| 1775773800 | 43.4745 | 0.3 | 0.71 | 42.99 | 43.5 | 42.99 | 5372 |
| 1775687400 | 43.1699 | 1.21 | 2.89 | 42.25 | 43.57 | 42.25 | 2593 |
| 1775601000 | 41.9591 | 0.03 | 0.06 | 41.68 | 41.9591 | 41.68 | 4232 |
| 1775514600 | 41.9327 | 0.12 | 0.29 | 41.57 | 41.935 | 41.57 | 6401 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
