Premium
Invesco Next Gen Media and Gaming ETF (GGME)
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 | -2.4437 | -4.0431833223 | 60.44 | 60.74 | 57.98 | 2750 | 60.03193807 | SP |
| 4 | -4.1237 | -6.63828074694 | 62.12 | 64.163966 | 57.98 | 1793 | 61.21837482 | SP |
| 12 | 7.6913 | 15.2893350562 | 50.305 | 64.163966 | 50.255 | 2968 | 57.5951881 | SP |
| 26 | -1.6937 | -2.83749371754 | 59.69 | 64.163966 | 49.024648 | 18566 | 57.18058646 | SP |
| 52 | -1.8737 | -3.12961416402 | 59.87 | 66.18 | 49.024648 | 12052 | 58.4422257 | SP |
| 156 | 24.8963 | 75.215407855 | 33.1 | 66.18 | 29.3 | 11440 | 53.45679576 | SP |
| 260 | 24.8963 | 75.215407855 | 33.1 | 66.18 | 29.3 | 11440 | 53.45679576 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 57.9963 | -0.59 | -1.01 | 59.28 | 59.28 | 57.82 | 2055 |
| 1782340200 | 58.5909 | -0.48 | -0.82 | 58.92 | 58.92 | 58.465 | 755 |
| 1782253800 | 59.074 | -1.03 | -1.72 | 58.94 | 59.415 | 58.94 | 1944 |
| 1782167400 | 60.1072 | -0.35 | -0.58 | 60.74 | 60.74 | 59.9 | 1616 |
| 1781821800 | 60.455 | 0.83 | 1.39 | 60.44 | 60.64 | 60.17 | 6686 |
| 1781735400 | 59.6261 | -0.84 | -1.40 | 61.16 | 61.16 | 59.6261 | 677 |
| 1781649000 | 60.47 | -1.28 | -2.07 | 61.83 | 61.83 | 60.47 | 1401 |
| 1781562600 | 61.7477 | 1.78 | 2.97 | 61.28 | 61.85 | 61.28 | 1616 |
| 1781303400 | 59.9673 | 0.26 | 0.43 | 59.86 | 60.12 | 59.3 | 764 |
| 1781217000 | 59.7094 | 1.01 | 1.72 | 58.88 | 59.7094 | 58.4625 | 1148 |
| 1781130600 | 58.698 | -1.34 | -2.24 | 59.47 | 59.96 | 58.698 | 1109 |
| 1781044200 | 60.04 | -1.11 | -1.82 | 61.69 | 61.69 | 58.63 | 2586 |
| 1780957800 | 61.15 | 0.57 | 0.94 | 61.2 | 61.49 | 61.14 | 2903 |
| 1780698600 | 60.58 | -3.12 | -4.90 | 63.12 | 63.12 | 60.58 | 1174 |
| 1780612200 | 63.7 | -0.26 | -0.40 | 63.37 | 64.025 | 63.22 | 4404 |
| 1780525800 | 63.958 | -0.2 | -0.32 | 64.129999 | 64.129999 | 63.42 | 870 |
| 1780439400 | 64.1611 | 0.14 | 0.22 | 64.03 | 64.163966 | 63.89 | 1074 |
| 1780353000 | 64.0206 | 0.53 | 0.84 | 63.42 | 64.0206 | 62.88 | 622 |
| 1780093800 | 63.4877 | 0.35 | 0.55 | 63.54 | 63.54 | 63.03 | 1037 |
| 1780007400 | 63.14 | 1.11 | 1.79 | 62.12 | 63.14 | 61.97 | 1682 |
| 1779921000 | 62.0286 | -0.46 | -0.74 | 62.43 | 62.43 | 61.87 | 3194 |
| 1779834600 | 62.493 | 0.92 | 1.49 | 62.11 | 62.56 | 61.57 | 2937 |
| 1779489000 | 61.5741 | 1.17 | 1.94 | 61.33 | 61.5741 | 61.33 | 1655 |
| 1779402600 | 60.4023 | 0.29 | 0.48 | 59.75 | 60.4023 | 59.48 | 891 |
| 1779316200 | 60.1114 | 0.97 | 1.64 | 59.1 | 60.1114 | 59.1 | 1577 |
| 1779229800 | 59.1435 | -0.41 | -0.68 | 59.08 | 59.43 | 58.99 | 845 |
| 1779143400 | 59.549 | 0.39 | 0.65 | 59.41 | 59.549 | 59.015 | 959 |
| 1778884200 | 59.1633 | -0.74 | -1.24 | 59.36 | 59.405 | 59.1633 | 485 |
| 1778797800 | 59.9058 | 0.02 | 0.04 | 59.83 | 59.9058 | 59.69 | 548 |
| 1778711400 | 59.8837 | 0.46 | 0.77 | 59.77 | 59.9065 | 59.255 | 959 |
| 1778625000 | 59.4261 | -0.7 | -1.16 | 59.89 | 59.89 | 59.4261 | 775 |
| 1778538600 | 60.1234 | 0.2 | 0.34 | 60.42 | 60.64 | 60.03 | 5439 |
| 1778279400 | 59.9204 | 0.34 | 0.57 | 59.02 | 59.9204 | 59.02 | 2709 |
| 1778193000 | 59.58 | 0.14 | 0.24 | 59.5 | 59.77 | 59.5 | 1600 |
| 1778106600 | 59.4351 | 2.02 | 3.52 | 58.59 | 59.4351 | 58.59 | 2997 |
| 1778020200 | 57.4131 | 0.62 | 1.10 | 57.23 | 57.4131 | 57.07 | 958 |
| 1777933800 | 56.7882 | -0.35 | -0.62 | 57.24 | 57.24 | 56.6 | 1070 |
| 1777674600 | 57.1401 | 0.33 | 0.58 | 57 | 57.1401 | 56.93 | 426 |
| 1777588200 | 56.8102 | 0.49 | 0.87 | 56.46 | 56.94 | 55.9 | 2151 |
| 1777501800 | 56.3212 | 0.51 | 0.92 | 55.94 | 56.3212 | 55.88 | 888 |
| 1777415400 | 55.81 | -0.85 | -1.50 | 55.75 | 55.94 | 55.75 | 2064 |
| 1777329000 | 56.66 | -0.27 | -0.47 | 56.93 | 56.93 | 56.59 | 852 |
| 1777069800 | 56.9287 | 1.78 | 3.22 | 56.06 | 56.9287 | 56.06 | 34361 |
| 1776983400 | 55.1525 | -1.14 | -2.02 | 55.94 | 55.94 | 55.14 | 11546 |
| 1776897000 | 56.2878 | 0.87 | 1.57 | 55.77 | 56.2878 | 55.77 | 25511 |
| 1776810600 | 55.4186 | -0.54 | -0.97 | 56.1 | 56.1 | 55.4186 | 871 |
| 1776724200 | 55.9618 | -0.13 | -0.24 | 56.07 | 56.07 | 55.77 | 1362 |
| 1776465000 | 56.0953 | 0.1 | 0.17 | 56.01 | 56.17 | 55.92 | 2446 |
| 1776378600 | 56 | 0.88 | 1.60 | 55.58 | 56 | 55.4899 | 1324 |
| 1776292200 | 55.1156 | 1.23 | 2.27 | 54.3 | 55.1156 | 54.3 | 2015 |
| 1776205800 | 53.8897 | 0.85 | 1.61 | 53.49 | 53.895 | 53.29 | 1248 |
| 1776119400 | 53.0356 | 0.99 | 1.90 | 52.04 | 53.0356 | 52.04 | 12577 |
| 1775860200 | 52.0478 | -0.17 | -0.33 | 52.52 | 52.52 | 51.76 | 1521 |
| 1775773800 | 52.22 | -0.29 | -0.55 | 52.62 | 52.62 | 51.94 | 1108 |
| 1775687400 | 52.5074 | 0.99 | 1.92 | 53.46 | 53.46 | 52.48 | 1050 |
| 1775601000 | 51.5172 | -0.14 | -0.28 | 51.52 | 51.52 | 51.34 | 662 |
| 1775514600 | 51.6598 | 0.08 | 0.15 | 51.89 | 51.89 | 51.4501 | 420 |
| 1775169000 | 51.5838 | 0.32 | 0.63 | 50.305 | 51.5838 | 50.255 | 1079 |
| 1775082600 | 51.2623 | 0.24 | 0.46 | 51.13 | 51.59 | 51.13 | 2533 |
| 1774996200 | 51.0251 | 1.74 | 3.52 | 49.47 | 51.0251 | 49.47 | 1796 |
| 1774909800 | 49.2897 | -0.07 | -0.15 | 49.63 | 49.63 | 49.024648 | 3153 |
| 1774650600 | 49.3633 | -0.8 | -1.59 | 49.98 | 49.98 | 49.29 | 6037 |
| 1774564200 | 50.1598 | -1.18 | -2.29 | 50.76 | 51.3296 | 50.1598 | 3380 |
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.
