Premium
Roundhill Gold Miners WeeklyPay ETF (GDXW)
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 | -3.4313 | -8.56540189715 | 40.06 | 40.585 | 35.83 | 54918 | 38.19764624 | SP |
| 4 | -8.6213 | -19.0525966851 | 45.25 | 46.22 | 35.83 | 54780 | 40.85682581 | SP |
| 12 | -18.2113 | -33.2080598104 | 54.84 | 59.84 | 35.83 | 56521 | 47.74708255 | SP |
| 26 | -22.5113 | -38.0644234021 | 59.14 | 77.19 | 35.83 | 73414 | 58.06168105 | SP |
| 52 | -14.0913 | -27.7825315457 | 50.72 | 77.19 | 35.83 | 63740 | 57.92884542 | SP |
| 156 | -14.0913 | -27.7825315457 | 50.72 | 77.19 | 35.83 | 63740 | 57.92884542 | SP |
| 260 | -14.0913 | -27.7825315457 | 50.72 | 77.19 | 35.83 | 63740 | 57.92884542 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 37.82 | 0.75 | 2.02 | 37.63 | 38.67 | 37.49 | 38868 |
| 1782426600 | 37.07 | 0.78 | 2.15 | 37.52 | 37.685 | 36.46 | 35537 |
| 1782340200 | 36.29 | -1.96 | -5.12 | 36.11 | 37.2929 | 35.83 | 74903 |
| 1782253800 | 38.25 | -2.24 | -5.53 | 38.36 | 39.03 | 37.98 | 39978 |
| 1782167400 | 40.49 | -1.19 | -2.86 | 40.06 | 40.585 | 39.8 | 85304 |
| 1781821800 | 41.68 | -1.13 | -2.64 | 43.17 | 43.8534 | 41.01 | 59353 |
| 1781735400 | 42.81 | -1.64 | -3.68 | 44.45 | 46.0901 | 42.81 | 36557 |
| 1781649000 | 44.445 | 1.24 | 2.86 | 43.86 | 44.604 | 43.5 | 68239 |
| 1781562600 | 43.21 | 2.92 | 7.26 | 43.35 | 44.25 | 42.98 | 48167 |
| 1781303400 | 40.2862 | 1.27 | 3.26 | 39.49 | 40.6682 | 39.1 | 35102 |
| 1781217000 | 39.0141 | 2.46 | 6.73 | 36.63 | 39.15 | 36.57 | 48708 |
| 1781130600 | 36.5525 | -2.32 | -5.97 | 37.3 | 38.33 | 36.5 | 51884 |
| 1781044200 | 38.874 | -0.68 | -1.71 | 40.065 | 40.41 | 37.4258 | 53899 |
| 1780957800 | 39.55 | -0.81 | -2.01 | 39.88 | 40.48 | 39.4 | 48722 |
| 1780698600 | 40.36 | -4.62 | -10.26 | 43.45 | 43.45 | 40.3 | 129239 |
| 1780612200 | 44.975 | 0.77 | 1.75 | 44.96 | 45.73 | 44.66 | 24982 |
| 1780525800 | 44.2 | -1.85 | -4.02 | 45.21 | 45.325 | 44.2 | 28202 |
| 1780439400 | 46.05 | 0.8 | 1.76 | 45.94 | 46.22 | 44.86 | 46172 |
| 1780353000 | 45.2549 | -2.12 | -4.47 | 45.25 | 45.685 | 43.83 | 87003 |
| 1780093800 | 47.37 | 1.31 | 2.84 | 46.12 | 47.945 | 45.6503 | 52678 |
| 1780007400 | 46.06 | 1.07 | 2.38 | 44.36 | 46.5 | 43.55 | 51756 |
| 1779921000 | 44.99 | -1.77 | -3.79 | 45.12 | 46 | 44.95 | 46764 |
| 1779834600 | 46.76 | 1.63 | 3.61 | 45.78 | 46.79 | 45.78 | 45158 |
| 1779489000 | 45.13 | -0.57 | -1.25 | 45.63 | 45.6599 | 44.3814 | 54112 |
| 1779402600 | 45.7 | -0.19 | -0.41 | 44.73 | 46.4886 | 44.51 | 34967 |
| 1779316200 | 45.89 | 1.58 | 3.57 | 44.88 | 46.1299 | 44.2046 | 45422 |
| 1779229800 | 44.31 | -2.08 | -4.47 | 45.47 | 45.47 | 43.86 | 64371 |
| 1779143400 | 46.385 | -0.87 | -1.83 | 47.28 | 47.88 | 45.9655 | 47808 |
| 1778884200 | 47.25 | -4.2 | -8.16 | 48.56 | 48.59 | 46.89 | 137365 |
| 1778797800 | 51.45 | -1.49 | -2.81 | 52.67 | 52.91 | 51.45 | 32530 |
| 1778711400 | 52.94 | -0.73 | -1.35 | 52.84 | 53.46 | 52 | 33650 |
| 1778625000 | 53.6661 | -0.16 | -0.30 | 52.74 | 53.76 | 50.9557 | 32395 |
| 1778538600 | 53.83 | 1.51 | 2.89 | 52.47 | 54.6556 | 52.47 | 57450 |
| 1778279400 | 52.32 | 1.8 | 3.56 | 51.37 | 52.63 | 51.21 | 71886 |
| 1778193000 | 50.52 | -0.22 | -0.42 | 52.43 | 53.31 | 50.52 | 68374 |
| 1778106600 | 50.735 | 4.22 | 9.06 | 49.76 | 51.28 | 49.76 | 63325 |
| 1778020200 | 46.52 | 0.12 | 0.26 | 47.65 | 47.65 | 46.52 | 44523 |
| 1777933800 | 46.4 | -1.49 | -3.11 | 46.71 | 47.56 | 46.31 | 74832 |
| 1777674600 | 47.89 | -0.81 | -1.66 | 48.32 | 49.0378 | 47.76 | 83765 |
| 1777588200 | 48.7 | 1.5 | 3.18 | 49.22 | 49.3 | 48.115 | 40145 |
| 1777501800 | 47.2 | -1.66 | -3.40 | 47.8 | 48.1751 | 47.04 | 91157 |
| 1777415400 | 48.86 | -2.64 | -5.13 | 49.97 | 50.1872 | 48.5226 | 95861 |
| 1777329000 | 51.5 | -1.9 | -3.56 | 52 | 52.1 | 51.23 | 64599 |
| 1777069800 | 53.4 | 1.48 | 2.85 | 52.52 | 53.4283 | 51.94 | 100959 |
| 1776983400 | 51.92 | -1.46 | -2.74 | 52.77 | 53.065 | 50.68 | 59591 |
| 1776897000 | 53.38 | 0.86 | 1.64 | 53.95 | 54.34 | 53.355 | 47669 |
| 1776810600 | 52.52 | -4.27 | -7.52 | 55.97 | 56.1 | 52.41 | 81741 |
| 1776724200 | 56.79 | -1.6 | -2.74 | 56.96 | 57.01 | 56.0001 | 66183 |
| 1776465000 | 58.39 | 1.9 | 3.36 | 57.955 | 59.66 | 57.633 | 94839 |
| 1776378600 | 56.49 | -0.18 | -0.32 | 56.99 | 57.47 | 56.31 | 41422 |
| 1776292200 | 56.67 | -1.81 | -3.10 | 58.2 | 58.2 | 56.51 | 45702 |
| 1776205800 | 58.48 | 1.13 | 1.97 | 57.98 | 59.1 | 57.88 | 41739 |
| 1776119400 | 57.35 | -1.09 | -1.87 | 56.75 | 57.5 | 56.35 | 37418 |
| 1775860200 | 58.44 | 0.68 | 1.18 | 58.15 | 58.91 | 57.96 | 48374 |
| 1775773800 | 57.76 | 0.12 | 0.21 | 57.72 | 58.8299 | 56.72 | 27845 |
| 1775687400 | 57.64 | 2.41 | 4.36 | 59.57 | 59.84 | 56.3954 | 46386 |
| 1775601000 | 55.23 | 0.74 | 1.36 | 54.2 | 55.46 | 52.95 | 34888 |
| 1775514600 | 54.49 | -1.17 | -2.10 | 54.84 | 55.4 | 54.27 | 27770 |
| 1775169000 | 55.66 | -1.07 | -1.88 | 52.57 | 56.65 | 52.5 | 69746 |
| 1775082600 | 56.725 | 2.93 | 5.45 | 55.97 | 57.8 | 55.08 | 58333 |
| 1774996200 | 53.795 | 4.19 | 8.44 | 51.26 | 53.795 | 51.26 | 43433 |
| 1774909800 | 49.61 | -0.3 | -0.59 | 50.77 | 51.43 | 49.12 | 50957 |
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.
