Premium
Goldman Sachs Future Health Care Equity ETF (GDOC)
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 | -1.65 | -4.89469000297 | 33.71 | 34.0066 | 31.98 | 2993 | 33.08999484 | SP |
| 4 | -1.8167 | -5.36268290595 | 33.8767 | 34.0066 | 31.98 | 1706 | 33.45569564 | SP |
| 12 | -0.81 | -2.46425311834 | 32.87 | 34.61 | 31.591 | 1607 | 33.05698644 | SP |
| 26 | -4.23 | -11.6561036098 | 36.29 | 36.84 | 31.591 | 1187 | 33.86119414 | SP |
| 52 | -2.2134 | -6.4580695233 | 34.2734 | 37.2265 | 31.591 | 1493 | 34.6650264 | SP |
| 156 | 0.71 | 2.26475279107 | 31.35 | 37.2265 | 26.97 | 3638 | 31.95824748 | SP |
| 260 | -6.94 | -17.7948717949 | 39 | 39.29 | 26.97 | 4232 | 32.69753886 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 32.1194 | -0.97 | -2.93 | 32.67 | 32.67 | 32.1194 | 973 |
| 1741390200 | 33.09 | -0.43 | -1.29 | 33.369999 | 33.369999 | 32.875 | 11959 |
| 1741303800 | 33.5238 | -0.48 | -1.42 | 33.71 | 33.71 | 33.5238 | 584 |
| 1741217400 | 34.0066 | 0.49 | 1.45 | 33.45 | 34.0066 | 33.45 | 144 |
| 1741131000 | 33.519 | -0.23 | -0.69 | 33.71 | 33.71 | 33.34 | 1303 |
| 1741044600 | 33.7527 | -0.12 | -0.37 | 33.9 | 33.9 | 33.7527 | 786 |
| 1740785400 | 33.8765 | 0.52 | 1.55 | 33.38 | 33.88 | 33.31 | 1352 |
| 1740699000 | 33.359499 | -0.33 | -0.99 | 33.405 | 33.405 | 33.34 | 273 |
| 1740612600 | 33.6917 | 0.1 | 0.30 | 33.6917 | 33.6917 | 33.6917 | 11 |
| 1740526200 | 33.5914 | -0.17 | -0.50 | 33.97 | 33.97 | 33.5914 | 16 |
| 1740439800 | 33.7616 | 0.06 | 0.18 | 33.74 | 33.775 | 33.71 | 3393 |
| 1740180600 | 33.7006 | -0.17 | -0.52 | 33.71 | 33.91 | 33.69 | 2407 |
| 1740094200 | 33.8754 | 0.25 | 0.74 | 33.7101 | 33.8754 | 33.7101 | 544 |
| 1740007800 | 33.6267 | 0.17 | 0.51 | 33.409999 | 33.6267 | 33.409999 | 62 |
| 1739921400 | 33.4547 | -0 | -0.00 | 33.409999 | 33.4547 | 33.38 | 440 |
| 1739575800 | 33.4555 | -0.36 | -1.05 | 33.67 | 33.67 | 33.4555 | 301 |
| 1739489400 | 33.8116 | -0.06 | -0.18 | 33.82 | 33.83 | 33.79 | 7509 |
| 1739403000 | 33.8731 | -0 | -0.01 | 33.63 | 33.8731 | 33.63 | 365 |
| 1739316600 | 33.8767 | -0.2 | -0.58 | 33.8767 | 33.8767 | 33.8767 | 1 |
| 1739230200 | 34.0755 | -0.02 | -0.06 | 34.2 | 34.2 | 34.03 | 267 |
| 1738971000 | 34.0948 | -0.46 | -1.34 | 34.0948 | 34.0948 | 34.0948 | 9 |
| 1738884600 | 34.5596 | 0.03 | 0.09 | 34.59 | 34.61 | 34.5596 | 664 |
| 1738798200 | 34.5288 | 0.47 | 1.39 | 34.17 | 34.5288 | 34.17 | 406 |
| 1738711800 | 34.0541 | -0.07 | -0.21 | 33.9 | 34.0541 | 33.9 | 105 |
| 1738625400 | 34.1245 | -0.05 | -0.15 | 33.79 | 34.1716 | 33.79 | 554 |
| 1738366200 | 34.1753 | -0.22 | -0.63 | 34.49 | 34.49 | 34.1753 | 509 |
| 1738279800 | 34.3921 | 0.36 | 1.06 | 34.13 | 34.3921 | 34.13 | 217 |
| 1738193400 | 34.0316 | -0.18 | -0.52 | 34.08 | 34.23 | 34.0316 | 754 |
| 1738107000 | 34.2106 | -0.03 | -0.09 | 34.3 | 34.3 | 34.16 | 3573 |
| 1738020600 | 34.2403 | 0.23 | 0.67 | 34.02 | 34.2403 | 34.02 | 41 |
| 1737761400 | 34.0121 | 0.48 | 1.44 | 33.9 | 34.0121 | 33.229999 | 418 |
| 1737675000 | 33.5291 | 0 | 0.00 | 33.5291 | 33.5291 | 33.5291 | 0 |
| 1737588600 | 33.5291 | 0.04 | 0.11 | 33.47 | 33.57 | 33.47 | 349 |
| 1737502200 | 33.4929 | 0.69 | 2.11 | 33.29 | 33.5 | 33.259999 | 1072 |
| 1737156600 | 32.8006 | -0.19 | -0.56 | 32.25 | 32.9354 | 32.25 | 1074 |
| 1737070200 | 32.9861 | 0.16 | 0.47 | 32.72 | 32.9861 | 32.369999 | 2042 |
| 1736983800 | 32.831 | 0.38 | 1.18 | 32.84 | 32.93 | 32.831 | 11377 |
| 1736897400 | 32.4488 | -0.53 | -1.60 | 32.93 | 32.93 | 32.32 | 1692 |
| 1736811000 | 32.975499 | 0.04 | 0.13 | 32.74 | 32.975499 | 32.74 | 804 |
| 1736551800 | 32.9336 | -0.13 | -0.39 | 32.9336 | 32.9336 | 32.9336 | 103 |
| 1736379000 | 33.063499 | 0.35 | 1.08 | 33.02 | 33.063499 | 33.02 | 127 |
| 1736292600 | 32.7107 | 0.02 | 0.06 | 32.799999 | 32.86 | 32.659999 | 1310 |
| 1736206200 | 32.689999 | 0.09 | 0.29 | 32.729999 | 32.909999 | 32.659999 | 6412 |
| 1735947000 | 32.5957 | 0.41 | 1.28 | 32.34 | 32.5957 | 32.34 | 44 |
| 1735860600 | 32.1828 | 0.03 | 0.08 | 32.4 | 32.4 | 31.591 | 6072 |
| 1735687800 | 32.156 | -0.07 | -0.23 | 32.21 | 32.2201 | 32.104999 | 6108 |
| 1735601400 | 32.229999 | -0.31 | -0.96 | 32.17 | 32.229999 | 32.049999 | 1021 |
| 1735342200 | 32.542 | -0.22 | -0.68 | 32.5 | 32.56 | 32.5 | 478 |
| 1735255800 | 32.764 | 0.11 | 0.33 | 32.689999 | 32.764 | 32.689999 | 12 |
| 1735077840 | 32.6558 | 0.05 | 0.15 | 32.56 | 32.6558 | 32.56 | 38 |
| 1734996600 | 32.608199 | 0.3 | 0.92 | 32.1913 | 32.608199 | 32.1913 | 4917 |
| 1734737400 | 32.3125 | 0.09 | 0.27 | 32.24 | 32.6 | 32.24 | 606 |
| 1734651000 | 32.2269 | -0.18 | -0.54 | 32.2 | 32.2269 | 32.2 | 114 |
| 1734564600 | 32.4022 | -0.7 | -2.12 | 33.06 | 33.06 | 32.4022 | 1066 |
| 1734478200 | 33.103499 | 0.1 | 0.31 | 32.869999 | 33.103499 | 32.869999 | 4 |
| 1734391800 | 33.0024 | -0.12 | -0.36 | 33.0024 | 33.0024 | 33.0024 | 35 |
| 1734132600 | 33.1201 | -0.09 | -0.28 | 33.08 | 33.1201 | 33.08 | 2438 |
| 1734046200 | 33.2138 | -0.31 | -0.94 | 33.31 | 33.31 | 33.2138 | 2071 |
| 1733959800 | 33.528599 | -0.25 | -0.75 | 33.79 | 33.79 | 33.528599 | 4746 |
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
