Premium
Genter Capital Taxable Quality Intermediate ETF (GENT)
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 | 0.095 | 0.929095354523 | 10.225 | 10.32 | 10.21 | 32099 | 10.24455852 | SP |
| 4 | 0.075 | 0.732064421669 | 10.245 | 10.32 | 10.19 | 47733 | 10.24718282 | SP |
| 12 | 0.05 | 0.486854917235 | 10.27 | 10.37 | 10.122 | 34729 | 10.26750443 | SP |
| 26 | -0.1 | -0.959692898273 | 10.42 | 10.95 | 10.122 | 36456 | 10.33107886 | SP |
| 52 | -0.01 | -0.0968054211036 | 10.33 | 10.95 | 10.122 | 34613 | 10.3537126 | SP |
| 156 | 0.25 | 2.48262164846 | 10.07 | 10.95 | 10.015 | 28419 | 10.2939929 | SP |
| 260 | 0.25 | 2.48262164846 | 10.07 | 10.95 | 10.015 | 28419 | 10.2939929 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 10.32 | 0.04 | 0.34 | 10.27 | 10.32 | 10.27 | 28956 |
| 1782426600 | 10.285 | 0.02 | 0.15 | 10.27 | 10.31 | 10.27 | 7197 |
| 1782340200 | 10.27 | 0.03 | 0.29 | 10.25 | 10.29 | 10.25 | 42216 |
| 1782253800 | 10.24 | 0.02 | 0.15 | 10.22 | 10.25 | 10.22 | 11981 |
| 1782167400 | 10.225 | -0.03 | -0.24 | 10.225 | 10.26 | 10.21 | 67003 |
| 1781821800 | 10.25 | 0.03 | 0.24 | 10.26 | 10.29 | 10.22 | 76536 |
| 1781735400 | 10.225 | -0.04 | -0.44 | 10.25 | 10.28 | 10.225 | 43615 |
| 1781649000 | 10.2699 | 0 | 0.05 | 10.24 | 10.28 | 10.24 | 58279 |
| 1781562600 | 10.265 | 0.03 | 0.29 | 10.25 | 10.3199 | 10.25 | 124226 |
| 1781303400 | 10.235 | -0.04 | -0.34 | 10.23 | 10.26 | 10.225 | 19055 |
| 1781217000 | 10.27 | 0.06 | 0.59 | 10.2 | 10.28 | 10.2 | 38125 |
| 1781130600 | 10.21 | -0.03 | -0.29 | 10.215 | 10.2199 | 10.2 | 9649 |
| 1781044200 | 10.24 | 0.05 | 0.49 | 10.22 | 10.25 | 10.2001 | 175109 |
| 1780957800 | 10.19 | -0.01 | -0.05 | 10.21 | 10.218 | 10.19 | 11875 |
| 1780698600 | 10.195 | -0.06 | -0.54 | 10.2 | 10.21 | 10.19 | 16677 |
| 1780612200 | 10.25 | 0.03 | 0.29 | 10.23 | 10.25 | 10.23 | 27035 |
| 1780525800 | 10.22 | -0.02 | -0.15 | 10.22 | 10.25 | 10.2101 | 21677 |
| 1780439400 | 10.235 | -0.02 | -0.15 | 10.23 | 10.288 | 10.23 | 24273 |
| 1780353000 | 10.25 | -0.01 | -0.05 | 10.21 | 10.25 | 10.21 | 29318 |
| 1780093800 | 10.255 | 0.02 | 0.20 | 10.245 | 10.265 | 10.24 | 103086 |
| 1780007400 | 10.235 | -0.03 | -0.29 | 10.22 | 10.25 | 10.212 | 46209 |
| 1779921000 | 10.265 | 0.02 | 0.20 | 10.27 | 10.28 | 10.2601 | 25738 |
| 1779834600 | 10.245 | 0.02 | 0.20 | 10.24 | 10.25 | 10.24 | 18596 |
| 1779489000 | 10.225 | -0.01 | -0.10 | 10.23 | 10.23 | 10.225 | 5874 |
| 1779402600 | 10.235 | 0.02 | 0.24 | 10.21 | 10.24 | 10.2 | 35116 |
| 1779316200 | 10.21 | 0.03 | 0.29 | 10.18 | 10.23 | 10.18 | 23098 |
| 1779229800 | 10.18 | -0.04 | -0.34 | 10.18 | 10.19 | 10.122 | 41173 |
| 1779143400 | 10.215 | -0.02 | -0.20 | 10.21 | 10.28 | 10.21 | 16828 |
| 1778884200 | 10.235 | -0.03 | -0.29 | 10.22 | 10.24 | 10.22 | 21743 |
| 1778797800 | 10.265 | 0.01 | 0.10 | 10.265 | 10.27 | 10.24 | 26120 |
| 1778711400 | 10.255 | 0 | 0.00 | 10.24 | 10.27 | 10.22 | 68123 |
| 1778625000 | 10.255 | -0.02 | -0.19 | 10.25 | 10.27 | 10.25 | 17326 |
| 1778538600 | 10.275 | -0.02 | -0.15 | 10.27 | 10.3 | 10.27 | 33647 |
| 1778279400 | 10.29 | 0 | 0.05 | 10.28 | 10.3 | 10.2607 | 10155 |
| 1778193000 | 10.285 | -0.01 | -0.10 | 10.29 | 10.3099 | 10.27 | 12307 |
| 1778106600 | 10.295 | 0.03 | 0.24 | 10.28 | 10.3 | 10.28 | 4277 |
| 1778020200 | 10.27 | 0.01 | 0.15 | 10.25 | 10.28 | 10.25 | 39821 |
| 1777933800 | 10.255 | -0.04 | -0.34 | 10.25 | 10.26 | 10.24 | 16915 |
| 1777674600 | 10.29 | 0.02 | 0.24 | 10.26 | 10.3 | 10.26 | 23160 |
| 1777588200 | 10.265 | 0.02 | 0.19 | 10.26 | 10.28 | 10.24 | 42066 |
| 1777501800 | 10.2451 | -0.06 | -0.63 | 10.265 | 10.27 | 10.23 | 28452 |
| 1777415400 | 10.31 | 0.02 | 0.19 | 10.31 | 10.3287 | 10.3 | 11537 |
| 1777329000 | 10.29 | -0.04 | -0.39 | 10.31 | 10.36 | 10.29 | 62342 |
| 1777069800 | 10.33 | 0.01 | 0.10 | 10.31 | 10.35 | 10.31 | 26229 |
| 1776983400 | 10.32 | -0.01 | -0.10 | 10.33 | 10.35 | 10.31 | 36564 |
| 1776897000 | 10.33 | 0.01 | 0.10 | 10.34 | 10.3501 | 10.3 | 23343 |
| 1776810600 | 10.32 | -0.05 | -0.48 | 10.34 | 10.35 | 10.32 | 29028 |
| 1776724200 | 10.37 | 0.02 | 0.19 | 10.34 | 10.37 | 10.34 | 38349 |
| 1776465000 | 10.35 | 0.04 | 0.39 | 10.35 | 10.37 | 10.35 | 23930 |
| 1776378600 | 10.31 | -0.04 | -0.39 | 10.33 | 10.36 | 10.31 | 64418 |
| 1776292200 | 10.35 | 0.01 | 0.15 | 10.32 | 10.36 | 10.32 | 24196 |
| 1776205800 | 10.335 | 0.01 | 0.10 | 10.31 | 10.35 | 10.31 | 47523 |
| 1776119400 | 10.325 | -0.01 | -0.05 | 10.3 | 10.34 | 10.3 | 8696 |
| 1775860200 | 10.33 | 0 | 0.00 | 10.31 | 10.34 | 10.31 | 31393 |
| 1775773800 | 10.33 | 0.02 | 0.19 | 10.3 | 10.33 | 10.3 | 18560 |
| 1775687400 | 10.31 | -0.03 | -0.29 | 10.31 | 10.32 | 10.3 | 24081 |
| 1775601000 | 10.34 | 0.04 | 0.39 | 10.29 | 10.34 | 10.2799 | 14327 |
| 1775514600 | 10.3 | 0.01 | 0.05 | 10.27 | 10.3 | 10.27 | 31337 |
| 1775169000 | 10.295 | 0.03 | 0.24 | 10.27 | 10.31 | 10.27 | 40631 |
| 1775082600 | 10.27 | 0 | 0.05 | 10.27 | 10.3 | 10.27 | 27570 |
| 1774996200 | 10.265 | -0.03 | -0.24 | 10.26 | 10.28 | 10.26 | 19767 |
| 1774909800 | 10.29 | 0.03 | 0.34 | 10.24 | 10.29 | 10.24 | 35584 |
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.
