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 | 0.06 | 0.0599520383693 | 100.08 | 100.1499 | 100.07 | 698079 | 100.09079015 | SP |
| 4 | -0.03 | -0.0299490865529 | 100.17 | 100.19 | 99.85 | 1048832 | 99.99704558 | SP |
| 12 | -0.06 | -0.059880239521 | 100.2 | 100.21 | 99.85 | 866984 | 99.99959667 | SP |
| 26 | -0.01 | -0.00998502246631 | 100.15 | 100.22 | 99.83 | 764742 | 100.00486666 | SP |
| 52 | 0.07 | 0.069951034276 | 100.07 | 100.3 | 99.66 | 653847 | 99.98793869 | SP |
| 156 | 0.22 | 0.220176140913 | 99.92 | 100.89 | 99.56 | 706797 | 99.90126169 | SP |
| 260 | -0.5 | -0.496820349762 | 100.64 | 100.89 | 99.56 | 542621 | 99.96701524 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 100.14 | 0.03 | 0.03 | 100.14 | 100.15 | 100.14 | 509490 |
| 1745533800 | 100.11 | 0.02 | 0.02 | 100.1 | 100.12 | 100.1 | 691370 |
| 1745447400 | 100.09 | -0.01 | -0.01 | 100.1 | 100.11 | 100.09 | 625341 |
| 1745361000 | 100.1 | 0.03 | 0.03 | 100.08 | 100.1 | 100.08 | 594692 |
| 1745274600 | 100.07 | -0.01 | -0.01 | 100.08 | 100.09 | 100.07 | 878399 |
| 1744929000 | 100.08 | 0.04 | 0.04 | 100.08 | 100.08 | 100.06 | 1344284 |
| 1744842600 | 100.04 | 0.03 | 0.03 | 100.02 | 100.04 | 100.02 | 751367 |
| 1744756200 | 100.01 | 0.02 | 0.02 | 100.02 | 100.02 | 100 | 901603 |
| 1744669800 | 99.99 | -0.02 | -0.02 | 99.98 | 100 | 99.98 | 1119871 |
| 1744410600 | 100.01 | 0.05 | 0.05 | 99.99 | 100.01 | 99.98 | 1194944 |
| 1744324200 | 99.96 | 0.01 | 0.01 | 99.97 | 99.97 | 99.96 | 1026230 |
| 1744237800 | 99.95 | -0.02 | -0.02 | 99.98 | 99.98 | 99.93 | 2074601 |
| 1744151400 | 99.965 | 0.01 | 0.01 | 99.95 | 99.97 | 99.94 | 1305281 |
| 1744065000 | 99.96 | 0.01 | 0.01 | 99.96 | 99.97 | 99.94 | 2049882 |
| 1743805800 | 99.95 | 0.06 | 0.06 | 99.96 | 99.97 | 99.935 | 1773678 |
| 1743719400 | 99.89 | 0.04 | 0.04 | 99.88 | 99.9 | 99.88 | 829442 |
| 1743633000 | 99.85 | -0.01 | -0.01 | 99.86 | 99.87 | 99.85 | 792629 |
| 1743546600 | 99.86 | -0.32 | -0.32 | 99.87 | 99.87 | 99.85 | 744498 |
| 1743460200 | 100.18 | 0.01 | 0.01 | 100.19 | 100.19 | 100.18 | 706426 |
| 1743201000 | 100.17 | 0.04 | 0.04 | 100.17 | 100.18 | 100.17 | 518767 |
| 1743114600 | 100.13 | 0.01 | 0.01 | 100.13 | 100.15 | 100.13 | 484426 |
| 1743028200 | 100.12 | 0 | 0.00 | 100.13 | 100.13 | 100.12 | 402853 |
| 1742941800 | 100.12 | 0.01 | 0.01 | 100.13 | 100.13 | 100.11 | 1167781 |
| 1742855400 | 100.11 | -0.02 | -0.02 | 100.12 | 100.12 | 100.1 | 1371387 |
| 1742596200 | 100.13 | 0.07 | 0.07 | 100.09 | 100.13 | 100.09 | 1390802 |
| 1742509800 | 100.06 | 0.02 | 0.01 | 100.06 | 100.07 | 100.05 | 401384 |
| 1742423400 | 100.045 | 0.02 | 0.01 | 100.04 | 100.05 | 100.04 | 623955 |
| 1742337000 | 100.03 | 0 | 0.00 | 100.04 | 100.04 | 100.03 | 424197 |
| 1742250600 | 100.025 | 0.01 | 0.00 | 100.03 | 100.03 | 100.02 | 542926 |
| 1741991400 | 100.02 | 0.03 | 0.03 | 100.01 | 100.03 | 100.01 | 472038 |
| 1741905000 | 99.99 | 0.02 | 0.02 | 99.99 | 99.99 | 99.98 | 618883 |
| 1741818600 | 99.97 | -0.01 | -0.01 | 99.97 | 99.98 | 99.9601 | 706365 |
| 1741732200 | 99.98 | 0.01 | 0.01 | 99.98 | 99.98 | 99.97 | 524290 |
| 1741645800 | 99.97 | 0.02 | 0.02 | 99.97 | 99.97 | 99.95 | 1181711 |
| 1741390200 | 99.95 | 0.06 | 0.06 | 99.95 | 99.96 | 99.93 | 1789513 |
| 1741303800 | 99.89 | -0.01 | -0.01 | 99.92 | 99.92 | 99.89 | 2487979 |
| 1741217400 | 99.9 | 0.01 | 0.01 | 99.91 | 99.91 | 99.89 | 422475 |
| 1741131000 | 99.89 | 0.02 | 0.02 | 99.91 | 99.91 | 99.89 | 934298 |
| 1741044600 | 99.87 | -0.3 | -0.30 | 99.86 | 99.88 | 99.86 | 829115 |
| 1740785400 | 100.17 | 0.03 | 0.03 | 100.18 | 100.18 | 100.17 | 1082624 |
| 1740699000 | 100.14 | 0.01 | 0.01 | 100.14 | 100.14 | 100.13 | 443257 |
| 1740612600 | 100.13 | 0.01 | 0.01 | 100.13 | 100.13 | 100.12 | 528906 |
| 1740526200 | 100.12 | 0.03 | 0.03 | 100.11 | 100.12 | 100.1 | 642816 |
| 1740439800 | 100.09 | 0.01 | 0.01 | 100.08 | 100.1 | 100.08 | 543749 |
| 1740180600 | 100.08 | 0.03 | 0.03 | 100.09 | 100.09 | 100.08 | 694309 |
| 1740094200 | 100.05 | 0.01 | 0.01 | 100.04 | 100.05 | 100.04 | 334714 |
| 1740007800 | 100.04 | 0.02 | 0.02 | 100.04 | 100.04 | 100.03 | 503815 |
| 1739921400 | 100.02 | 0.02 | 0.02 | 100.02 | 100.03 | 100.01 | 662608 |
| 1739575800 | 100 | 0.04 | 0.04 | 100.01 | 100.01 | 100 | 674238 |
| 1739489400 | 99.96 | 0.01 | 0.01 | 99.96 | 99.96 | 99.95 | 776085 |
| 1739403000 | 99.95 | 0.01 | 0.01 | 99.94 | 99.95 | 99.93 | 631558 |
| 1739316600 | 99.94 | 0.02 | 0.02 | 99.94 | 99.95 | 99.93 | 631750 |
| 1739230200 | 99.92 | -0.01 | -0.01 | 99.92 | 99.93 | 99.92 | 688177 |
| 1738971000 | 99.93 | 0.03 | 0.03 | 99.93 | 99.93 | 99.91 | 637225 |
| 1738884600 | 99.9 | 0.03 | 0.03 | 99.9 | 99.9 | 99.88 | 555014 |
| 1738798200 | 99.87 | 0.01 | 0.01 | 99.89 | 99.89 | 99.87 | 354591 |
| 1738711800 | 99.86 | 0.01 | 0.01 | 99.88 | 99.88 | 99.86 | 863371 |
| 1738625400 | 99.85 | -0.34 | -0.34 | 99.86 | 99.87 | 99.85 | 1346346 |
| 1738366200 | 100.19 | 0.03 | 0.03 | 100.2 | 100.21 | 100.19 | 801507 |
| 1738279800 | 100.16 | 0.02 | 0.02 | 100.17 | 100.17 | 100.15 | 623839 |
| 1738193400 | 100.14 | 0.01 | 0.01 | 100.14 | 100.16 | 100.14 | 371156 |
| 1738107000 | 100.13 | 0 | 0.00 | 100.15 | 100.15 | 100.13 | 487201 |
| 1738020600 | 100.13 | 0.01 | 0.01 | 100.13 | 100.14 | 100.13 | 670836 |
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
