Premium
Microsectors Gold Miners 3x Leveraged ETN (GDXU)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 33.66 | 0.43 | 1.29 | 32.57 | 34.3804 | 31.93 | 805076 |
| 1737070200 | 33.229999 | -0.5 | -1.48 | 34.28 | 34.89 | 33.21 | 1110569 |
| 1736983800 | 33.73 | 0.85 | 2.59 | 33.86 | 34.36 | 32.2 | 1399115 |
| 1736897400 | 32.88 | 2.68 | 8.87 | 30.49 | 33.0204 | 30.49 | 758965 |
| 1736811000 | 30.2 | -1.73 | -5.42 | 30.98 | 30.98 | 29.42 | 985775 |
| 1736551800 | 31.93 | 0.1 | 0.31 | 33.5781 | 34.3948 | 31.3431 | 1407659 |
| 1736379000 | 31.83 | 2.04 | 6.85 | 30.65 | 32.02 | 30.3 | 1321652 |
| 1736292600 | 29.79 | 1.16 | 4.05 | 30.34 | 31.7999 | 29.21 | 1035388 |
| 1736206200 | 28.63 | -1.16 | -3.89 | 29.8 | 29.91 | 28.52 | 896074 |
| 1735947000 | 29.79 | -0.85 | -2.77 | 30.26 | 30.4799 | 29.6628 | 762978 |
| 1735860600 | 30.64 | 3.46 | 12.73 | 28.45 | 30.8299 | 28.44 | 889074 |
| 1735687800 | 27.18 | 0.5 | 1.87 | 26.36 | 27.53 | 26.3526 | 398414 |
| 1735601400 | 26.68 | -1.39 | -4.95 | 27.1 | 27.39 | 25.83 | 1014330 |
| 1735342200 | 28.07 | -0.63 | -2.20 | 27.31 | 28.2503 | 27.29 | 1054695 |
| 1735255800 | 28.7 | 0.24 | 0.84 | 28.73 | 29.34 | 28.295 | 1151126 |
| 1735077840 | 28.46 | -0.16 | -0.56 | 28.94 | 29.0796 | 27.7589 | 350110 |
| 1734996600 | 28.62 | 0.25 | 0.88 | 27.99 | 28.73 | 27.24 | 674931 |
| 1734737400 | 28.37 | 0.87 | 3.16 | 28 | 29.4243 | 27.86 | 821471 |
| 1734651000 | 27.5 | -0.62 | -2.20 | 28.3972 | 29.099 | 27.16 | 1262587 |
| 1734564600 | 28.12 | -4.46 | -13.69 | 31.84 | 32.3553 | 27.62 | 1968580 |
| 1734478200 | 32.58 | -0.59 | -1.78 | 32.14 | 32.97 | 31.4528 | 719434 |
| 1734391800 | 33.17 | -0.71 | -2.10 | 34.47 | 34.47 | 32.9 | 766442 |
| 1734132600 | 33.88 | -3.1 | -8.38 | 36.035 | 36.09 | 33.42 | 1388948 |
| 1734046200 | 36.98 | -4.91 | -11.72 | 38.87 | 39.4519 | 36.82 | 1271523 |
| 1733959800 | 41.89 | 3.32 | 8.61 | 39.58 | 42.19 | 38.72 | 712886 |
| 1733873400 | 38.57 | 0.2 | 0.52 | 39.25 | 40.35 | 38.33 | 634466 |
| 1733787000 | 38.37 | 3.18 | 9.04 | 38.4 | 41.0873 | 38.35 | 1111623 |
| 1733527800 | 35.19 | -2.13 | -5.71 | 36.87 | 37.1 | 34.64 | 747358 |
| 1733441400 | 37.32 | 0.03 | 0.08 | 37.7 | 38.68 | 36.1928 | 512148 |
| 1733355000 | 37.29 | -0.27 | -0.72 | 37.75 | 38.5899 | 37.13 | 300703 |
| 1733268600 | 37.56 | 2.62 | 7.50 | 35.6 | 38.8132 | 35.6 | 819026 |
| 1733182200 | 34.94 | -2.37 | -6.35 | 36.46 | 36.46 | 34.6 | 703930 |
| 1732917840 | 37.31 | 0.8 | 2.19 | 37.5 | 37.9061 | 36.8201 | 336725 |
| 1732750200 | 36.51 | 0.5 | 1.39 | 37.27 | 38.088 | 36.22 | 777575 |
| 1732663800 | 36.01 | 0.35 | 0.98 | 35.59 | 36.23 | 34.8401 | 938357 |
| 1732577400 | 35.66 | -3.79 | -9.61 | 35.32 | 36.2316 | 34.64 | 1675390 |
| 1732318200 | 39.45 | 0.43 | 1.10 | 40.04 | 40.34 | 38.62 | 1163459 |
| 1732231800 | 39.02 | 1.37 | 3.64 | 38.95 | 39.2814 | 37.4 | 1398950 |
| 1732145400 | 37.65 | -0.89 | -2.31 | 37.78 | 38.24 | 37.2801 | 1139372 |
| 1732059000 | 38.54 | 2.4 | 6.64 | 37.3 | 38.61 | 36.45 | 1748428 |
| 1731972600 | 36.14 | 4.17 | 13.04 | 34.76 | 36.96 | 34.62 | 2238906 |
| 1731713400 | 31.97 | -0.66 | -2.02 | 33.21 | 33.81 | 31.6651 | 2012280 |
| 1731627000 | 32.63 | 0.52 | 1.62 | 31.48 | 33.2 | 31.402 | 2221450 |
| 1731540600 | 32.11 | -1.65 | -4.89 | 34.78 | 35.13 | 32.06 | 1393051 |
| 1731454200 | 33.76 | -1.91 | -5.35 | 34.23 | 34.92 | 32.509999 | 1571093 |
| 1731367800 | 35.67 | -7.5 | -17.37 | 37.74 | 38.85 | 33.7 | 2379760 |
| 1731108600 | 43.17 | -1.88 | -4.17 | 44 | 44.297 | 41.65 | 1259634 |
| 1731022200 | 45.05 | 2.95 | 7.01 | 43.15 | 45.77 | 42.1711 | 1305199 |
| 1730935800 | 42.1 | -4.98 | -10.58 | 39.33 | 43.305 | 39.11 | 1665861 |
| 1730849400 | 47.08 | 0.53 | 1.14 | 48.23 | 48.7804 | 46.35 | 605908 |
| 1730763000 | 46.55 | -0.05 | -0.11 | 47.94 | 48.3932 | 46.03 | 583729 |
| 1730500200 | 46.6 | -1.85 | -3.82 | 49.05 | 50.18 | 46.6 | 705344 |
| 1730413800 | 48.45 | -4.42 | -8.36 | 50.51 | 50.51 | 46.52 | 1246682 |
| 1730327400 | 52.87 | -2.13 | -3.87 | 52.83 | 53.3071 | 50.97 | 857144 |
| 1730241000 | 55 | 2.65 | 5.06 | 53.79 | 55.4799 | 52.9 | 924497 |
| 1730154600 | 52.35 | -1 | -1.87 | 52.78 | 53.5097 | 52.17 | 310590 |
| 1729895400 | 53.35 | -2.24 | -4.03 | 54.86 | 55.8868 | 52.62 | 712606 |
| 1729809000 | 55.59 | -3.65 | -6.16 | 60.8 | 60.8 | 52.78 | 1162718 |
| 1729722600 | 59.24 | -3.88 | -6.15 | 60.88 | 61.53 | 57.75 | 712663 |
| 1729636200 | 63.12 | 3.53 | 5.92 | 61.38 | 63.77 | 61.3212 | 778129 |
| 1729549800 | 59.59 | 0.52 | 0.88 | 61.75 | 62.9486 | 58.92 | 705392 |
| 1729290600 | 59.07 | 6.46 | 12.28 | 54.23 | 59.7 | 53.9001 | 1283940 |
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
