Premium
Goldman Sachs Access Treasury 0 1 Year ETF (GBIL)
AMEX
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 | 0.08 | 0.0799520287827 | 100.06 | 100.14 | 100.05 | 994218 | 100.10085062 | SP |
| 4 | 0.03 | 0.0299670362601 | 100.11 | 100.19 | 99.83 | 783214 | 100.00071294 | SP |
| 12 | 0.24 | 0.24024024024 | 99.9 | 100.22 | 99.83 | 609224 | 100.00026715 | SP |
| 26 | 0.15 | 0.1500150015 | 99.99 | 100.3 | 99.69 | 597857 | 100.00401545 | SP |
| 52 | 0.01 | 0.00998701687806 | 100.13 | 100.89 | 99.66 | 639408 | 99.95263045 | SP |
| 156 | 0.08 | 0.0799520287827 | 100.06 | 100.89 | 99.56 | 656445 | 99.89209725 | SP |
| 260 | -0.23 | -0.229152137093 | 100.37 | 101 | 99.56 | 536782 | 100.02118883 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 100.14 | 0.01 | 0.01 | 100.14 | 100.16 | 100.14 | 674554 |
| 1734996600 | 100.13 | 0.01 | 0.01 | 100.13 | 100.14 | 100.12 | 1156537 |
| 1734737400 | 100.12 | 0.03 | 0.03 | 100.13 | 100.13 | 100.11 | 1096467 |
| 1734651000 | 100.09 | 0.01 | 0.01 | 100.09 | 100.09 | 100.07 | 1462084 |
| 1734564600 | 100.08 | 0.03 | 0.03 | 100.08 | 100.08 | 100.06 | 885023 |
| 1734478200 | 100.05 | 0.01 | 0.01 | 100.06 | 100.06 | 100.05 | 400419 |
| 1734391800 | 100.04 | 0.02 | 0.02 | 100.04 | 100.05 | 100.03 | 421699 |
| 1734132600 | 100.02 | 0.01 | 0.01 | 100.03 | 100.04 | 100.02 | 569967 |
| 1734046200 | 100.01 | 0.02 | 0.02 | 100 | 100.01 | 100 | 487162 |
| 1733959800 | 99.99 | 0.02 | 0.02 | 99.97 | 99.99 | 99.97 | 664448 |
| 1733873400 | 99.97 | 0.01 | 0.01 | 99.96 | 99.97 | 99.96 | 271984 |
| 1733787000 | 99.96 | 0.01 | 0.01 | 99.96 | 99.96 | 99.94 | 509976 |
| 1733527800 | 99.95 | 0.06 | 0.06 | 99.94 | 99.95 | 99.94 | 616551 |
| 1733441400 | 99.89 | 0.01 | 0.01 | 99.9 | 99.9 | 99.89 | 2155126 |
| 1733355000 | 99.88 | 0.02 | 0.02 | 99.89 | 99.89 | 99.87 | 1393718 |
| 1733268600 | 99.86 | 0.01 | 0.01 | 99.85 | 99.87 | 99.85 | 420815 |
| 1733182200 | 99.85 | -0.34 | -0.34 | 99.83 | 99.85 | 99.83 | 1178262 |
| 1732917840 | 100.19 | 0.04 | 0.04 | 100.18 | 100.19 | 100.18 | 262527 |
| 1732750200 | 100.15 | 0.03 | 0.03 | 100.14 | 100.16 | 100.14 | 385110 |
| 1732663800 | 100.12 | 0.01 | 0.01 | 100.11 | 100.13 | 100.11 | 613960 |
| 1732577400 | 100.11 | 0.03 | 0.03 | 100.1 | 100.11 | 100.1 | 492847 |
| 1732318200 | 100.08 | 0.02 | 0.02 | 100.09 | 100.1 | 100.08 | 622319 |
| 1732231800 | 100.06 | 0.01 | 0.01 | 100.07 | 100.07 | 100.05 | 591970 |
| 1732145400 | 100.05 | 0 | 0.00 | 100.05 | 100.06 | 100.05 | 730887 |
| 1732059000 | 100.05 | 0.02 | 0.02 | 100.05 | 100.05 | 100.04 | 471341 |
| 1731972600 | 100.03 | 0.02 | 0.02 | 100.04 | 100.04 | 100.02 | 647021 |
| 1731713400 | 100.01 | 0.04 | 0.04 | 100.02 | 100.02 | 100.01 | 686707 |
| 1731627000 | 99.97 | -0.01 | -0.01 | 100 | 100 | 99.97 | 820279 |
| 1731540600 | 99.98 | 0.03 | 0.03 | 99.96 | 99.98 | 99.96 | 703243 |
| 1731454200 | 99.95 | 0.01 | 0.01 | 99.95 | 99.97 | 99.95 | 609228 |
| 1731367800 | 99.94 | -0.01 | -0.01 | 99.94 | 99.95 | 99.94 | 511238 |
| 1731108600 | 99.95 | 0.04 | 0.04 | 99.95 | 99.96 | 99.95 | 515531 |
| 1731022200 | 99.91 | 0.01 | 0.01 | 99.92 | 99.92 | 99.9 | 1100292 |
| 1730935800 | 99.9 | 0.01 | 0.01 | 99.89 | 99.9 | 99.89 | 532978 |
| 1730849400 | 99.89 | 0.01 | 0.01 | 99.89 | 99.89 | 99.88 | 436788 |
| 1730763000 | 99.88 | 0.03 | 0.03 | 99.87 | 99.88 | 99.87 | 514692 |
| 1730500200 | 99.85 | -0.37 | -0.37 | 99.87 | 99.88 | 99.85 | 997882 |
| 1730413800 | 100.22 | 0.03 | 0.03 | 100.21 | 100.22 | 100.2 | 660580 |
| 1730327400 | 100.19 | 0.01 | 0.01 | 100.18 | 100.19 | 100.18 | 407720 |
| 1730241000 | 100.18 | 0.02 | 0.02 | 100.19 | 100.19 | 100.17 | 297658 |
| 1730154600 | 100.16 | 0.01 | 0.01 | 100.17 | 100.17 | 100.16 | 406578 |
| 1729895400 | 100.15 | 0.03 | 0.03 | 100.15 | 100.16 | 100.15 | 342835 |
| 1729809000 | 100.12 | 0.01 | 0.01 | 100.13 | 100.13 | 100.12 | 241146 |
| 1729722600 | 100.11 | 0 | 0.00 | 100.11 | 100.12 | 100.1 | 404194 |
| 1729636200 | 100.11 | 0.03 | 0.03 | 100.09 | 100.11 | 100.09 | 454873 |
| 1729549800 | 100.08 | -0.01 | -0.01 | 100.09 | 100.1 | 100.08 | 336008 |
| 1729290600 | 100.09 | 0.05 | 0.05 | 100.09 | 100.09 | 100.08 | 349757 |
| 1729204200 | 100.04 | -0.01 | -0.01 | 100.06 | 100.06 | 100.04 | 381196 |
| 1729117800 | 100.05 | 0.03 | 0.03 | 100.05 | 100.05 | 100.0305 | 228842 |
| 1729031400 | 100.02 | 0 | 0.00 | 100.04 | 100.04 | 100.02 | 440070 |
| 1728945000 | 100.02 | 0.01 | 0.01 | 100.02 | 100.02 | 100 | 305147 |
| 1728685800 | 100.01 | 0.04 | 0.04 | 100.02 | 100.02 | 100.01 | 485919 |
| 1728599400 | 99.97 | 0.02 | 0.02 | 99.96 | 99.97 | 99.96 | 422754 |
| 1728513000 | 99.95 | 0 | 0.00 | 99.95 | 99.96 | 99.94 | 461750 |
| 1728426600 | 99.95 | 0.03 | 0.03 | 99.93 | 99.95 | 99.93 | 434860 |
| 1728340200 | 99.92 | 0 | 0.00 | 99.93 | 99.93 | 99.92 | 394558 |
| 1728081000 | 99.92 | -0.01 | -0.01 | 99.94 | 99.94 | 99.92 | 444920 |
| 1727994600 | 99.93 | 0.01 | 0.01 | 99.92 | 99.93 | 99.92 | 535759 |
| 1727908200 | 99.92 | 0.01 | 0.01 | 99.93 | 99.93 | 99.91 | 586443 |
| 1727821800 | 99.91 | -0.38 | -0.38 | 99.9 | 99.92 | 99.89 | 1296666 |
| 1727735400 | 100.29 | -0.01 | -0.01 | 100.29 | 100.3 | 100.29 | 745318 |
| 1727476200 | 100.3 | 0.04 | 0.04 | 100.29 | 100.3 | 100.29 | 599780 |
| 1727389800 | 100.26 | 0.01 | 0.01 | 100.25 | 100.27 | 100.25 | 717892 |
| 1727303400 | 100.25 | 0.02 | 0.02 | 100.25 | 100.26 | 100.24 | 890230 |
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
