Premium
Gabelli Commercial Aerospace and Defense ETF (GCAD)
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 | 1.9823 | 3.64930044183 | 54.32 | 56.3023 | 53 | 11579 | 54.42300499 | SP |
| 4 | 5.3023 | 10.3966666667 | 51 | 56.3023 | 50.5 | 7887 | 53.21690086 | SP |
| 12 | 4.5223 | 8.7336809579 | 51.78 | 56.3023 | 46 | 6279 | 52.1676674 | SP |
| 26 | 9.3523 | 19.9197018104 | 46.95 | 57.5 | 45.8987 | 5251 | 52.31251337 | SP |
| 52 | 13.5823 | 31.7937734082 | 42.72 | 57.5 | 38.21 | 3542 | 49.95192032 | SP |
| 156 | 32.2223 | 133.813538206 | 24.08 | 57.5 | 23.62 | 1679 | 44.72836871 | SP |
| 260 | 31.2023 | 124.311952191 | 25.1 | 57.5 | 22.04 | 1548 | 43.68947675 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 56.3023 | 3.13 | 5.89 | 53 | 56.3023 | 53 | 11103 |
| 1781130600 | 53.17 | -1.09 | -2.01 | 54.26 | 54.26 | 53.14 | 10384 |
| 1781044200 | 54.26 | 0.79 | 1.48 | 53.2 | 54.45 | 53 | 33843 |
| 1780957800 | 53.47 | -0.07 | -0.13 | 55 | 55 | 53.405 | 1032 |
| 1780698600 | 53.54 | -0.78 | -1.44 | 54.32 | 54.36 | 53.54 | 1534 |
| 1780612200 | 54.32 | 1.36 | 2.57 | 53.96 | 54.32 | 53.92 | 4084 |
| 1780525800 | 52.9589 | -0.84 | -1.56 | 54.5 | 54.5 | 52.9589 | 2922 |
| 1780439400 | 53.8 | -0.09 | -0.17 | 52.27 | 53.96 | 52.27 | 3534 |
| 1780353000 | 53.8908 | -1.01 | -1.84 | 54.44 | 54.44 | 53.275 | 6346 |
| 1780093800 | 54.9037 | -0.16 | -0.29 | 56 | 56 | 54.585 | 2958 |
| 1780007400 | 55.0629 | 1.15 | 2.13 | 54.67 | 55.0629 | 54.26 | 1804 |
| 1779921000 | 53.9157 | 0.09 | 0.16 | 54.52 | 54.69 | 53.61 | 9533 |
| 1779834600 | 53.8272 | 1.42 | 2.70 | 52.66 | 54.04 | 52.66 | 6888 |
| 1779489000 | 52.41 | 0.68 | 1.31 | 51.91 | 52.41 | 51.91 | 4495 |
| 1779402600 | 51.73 | 0.05 | 0.10 | 53.13 | 53.13 | 50.855 | 15201 |
| 1779316200 | 51.68 | 0.86 | 1.69 | 51.48 | 51.68 | 51 | 10153 |
| 1779229800 | 50.82 | -0.49 | -0.95 | 51.48 | 51.48 | 50.5 | 5468 |
| 1779143400 | 51.31 | 0.57 | 1.12 | 51.48 | 51.48 | 50.84 | 3204 |
| 1778884200 | 50.74 | -1.64 | -3.13 | 51 | 51.0301 | 50.735 | 15363 |
| 1778797800 | 52.38 | -0.04 | -0.08 | 53.57 | 53.57 | 52.1199 | 18365 |
| 1778711400 | 52.42 | 0.21 | 0.40 | 53.37 | 53.37 | 51.57 | 5116 |
| 1778625000 | 52.21 | -0.07 | -0.13 | 52.94 | 52.94 | 51.39 | 4494 |
| 1778538600 | 52.28 | 0.26 | 0.50 | 52.47 | 52.47 | 51.6401 | 1336 |
| 1778279400 | 52.02 | 0.15 | 0.29 | 52.36 | 52.36 | 51.955 | 9968 |
| 1778193000 | 51.87 | -0.6 | -1.14 | 53.19 | 53.38 | 51.68 | 34641 |
| 1778106600 | 52.47 | 1.87 | 3.69 | 50.19 | 52.5 | 50.19 | 6187 |
| 1778020200 | 50.6014 | 0.3 | 0.60 | 50.25 | 50.6299 | 50.25 | 2115 |
| 1777933800 | 50.3 | -0.5 | -0.98 | 51.23 | 51.23 | 50.165 | 8367 |
| 1777674600 | 50.8 | -0.3 | -0.59 | 51.29 | 51.29 | 50.62 | 4950 |
| 1777588200 | 51.1014 | 1.37 | 2.75 | 50.22 | 51.1014 | 50.22 | 1685 |
| 1777501800 | 49.7333 | -0.58 | -1.15 | 50.46 | 50.46 | 49.51 | 1491 |
| 1777415400 | 50.3102 | -0.19 | -0.38 | 50.49 | 50.49 | 49.69 | 3484 |
| 1777329000 | 50.5034 | 0.17 | 0.33 | 50.32 | 50.5034 | 50.0601 | 1003 |
| 1777069800 | 50.3382 | -0.76 | -1.49 | 51.67 | 51.67 | 50.2 | 6470 |
| 1776983400 | 51.0973 | -0.17 | -0.33 | 49.67 | 51.72 | 49.67 | 4820 |
| 1776897000 | 51.2641 | -0.74 | -1.42 | 52.88 | 52.88 | 51 | 1932 |
| 1776810600 | 52.0002 | -1.43 | -2.67 | 53.75 | 53.75 | 51.96 | 3152 |
| 1776724200 | 53.4278 | -0.15 | -0.27 | 54 | 54 | 53.2901 | 1806 |
| 1776465000 | 53.573 | 0.71 | 1.34 | 54.77 | 54.77 | 53.573 | 6143 |
| 1776378600 | 52.8635 | -0.66 | -1.22 | 53.2 | 53.52 | 52.8635 | 1334 |
| 1776292200 | 53.5186 | -0.36 | -0.67 | 53.56 | 53.56 | 53.245 | 1045 |
| 1776205800 | 53.8794 | 0.18 | 0.33 | 55.31 | 55.31 | 53.83 | 6431 |
| 1776119400 | 53.7019 | 0.73 | 1.38 | 51.75 | 53.72 | 51.75 | 4979 |
| 1775860200 | 52.9718 | -0.37 | -0.70 | 52.87 | 53.1 | 52.87 | 1232 |
| 1775773800 | 53.3426 | 0.26 | 0.50 | 53.45 | 53.5601 | 53.26 | 5783 |
| 1775687400 | 53.0779 | 1.83 | 3.58 | 54.17 | 54.17 | 52.9001 | 3924 |
| 1775601000 | 51.2448 | -0.24 | -0.47 | 53 | 53 | 51.02 | 12122 |
| 1775514600 | 51.4862 | 0.61 | 1.20 | 51.45 | 51.52 | 51.2099 | 1433 |
| 1775169000 | 50.8764 | -0.24 | -0.48 | 50.54 | 51.29 | 50.54 | 3588 |
| 1775082600 | 51.1197 | 1.39 | 2.80 | 48.73 | 51.33 | 48.73 | 1716 |
| 1774996200 | 49.7286 | 1.86 | 3.88 | 46 | 49.7286 | 46 | 12449 |
| 1774909800 | 47.8697 | -1.17 | -2.38 | 48.73 | 48.73 | 47.77 | 12891 |
| 1774650600 | 49.0384 | -0.81 | -1.63 | 49 | 49.425 | 49 | 3501 |
| 1774564200 | 49.8512 | -1.49 | -2.90 | 51 | 51 | 49.8512 | 855 |
| 1774477800 | 51.3404 | 0.92 | 1.82 | 49.67 | 51.5 | 49.67 | 5331 |
| 1774391400 | 50.4203 | -0.03 | -0.06 | 50.5 | 50.535 | 50.2199 | 2343 |
| 1774305000 | 50.4521 | 0.54 | 1.09 | 50.73 | 51.89 | 50.4521 | 2736 |
| 1774045800 | 49.9072 | -1.22 | -2.39 | 51.78 | 51.78 | 49.89 | 3124 |
| 1773959400 | 51.1316 | -0.7 | -1.35 | 51.5 | 51.5 | 50.62 | 6351 |
| 1773873000 | 51.8318 | -0.46 | -0.88 | 52.39 | 52.39 | 51.8318 | 1224 |
| 1773786600 | 52.2946 | 0.05 | 0.10 | 52.35 | 52.565 | 52.0545 | 2898 |
| 1773700200 | 52.2427 | 0.8 | 1.55 | 52 | 52.43 | 52 | 1734 |
| 1773441000 | 51.4453 | -0.57 | -1.10 | 52.73 | 52.73 | 51.04 | 7598 |
| 1773354600 | 52.0161 | -1.36 | -2.55 | 52.52 | 53.03 | 52.0161 | 4622 |
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.
