Premium
Invesco Next Gen Media and Gaming ETF (GGME)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 1.75281702737 | 55.91 | 56.985 | 54.43 | 161831 | 56.38095735 | SP |
| 4 | 6.22 | 12.2755081903 | 50.67 | 56.985 | 50.52 | 103661 | 55.00354585 | SP |
| 12 | 6.47 | 12.8322094407 | 50.42 | 56.985 | 49.97 | 38313 | 54.81719402 | SP |
| 26 | 12.29 | 27.5560538117 | 44.6 | 56.985 | 44.38 | 19490 | 53.94250676 | SP |
| 52 | 14.8 | 35.1627464956 | 42.09 | 56.985 | 40.07 | 12773 | 51.75905256 | SP |
| 156 | 23.79 | 71.8731117825 | 33.1 | 56.985 | 29.3 | 10177 | 49.56483773 | SP |
| 260 | 23.79 | 71.8731117825 | 33.1 | 56.985 | 29.3 | 10177 | 49.56483773 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 56.89 | 0.04 | 0.07 | 56.41 | 56.89 | 56.41 | 35724 |
| 1739230200 | 56.85 | 0.92 | 1.64 | 56.48 | 56.985 | 56.35 | 486529 |
| 1738971000 | 55.93 | 0.16 | 0.29 | 56.2 | 56.55 | 55.86 | 132249 |
| 1738884600 | 55.77 | 0.02 | 0.04 | 55.52 | 55.77 | 55.38 | 43740 |
| 1738798200 | 55.75 | 0.79 | 1.44 | 55.1 | 55.75 | 54.91 | 84204 |
| 1738711800 | 54.96 | 0.89 | 1.65 | 55.91 | 55.91 | 54.43 | 62431 |
| 1738625400 | 54.07 | -0.04 | -0.08 | 53.3 | 54.33 | 53.3 | 949528 |
| 1738366200 | 54.1115 | -0.45 | -0.83 | 54.73 | 55 | 54.1115 | 5149 |
| 1738279800 | 54.5617 | 0.48 | 0.89 | 54.25 | 54.79 | 54.25 | 3488 |
| 1738193400 | 54.082 | -0.05 | -0.10 | 54.05 | 54.082 | 53.72 | 1264 |
| 1738107000 | 54.1367 | 1.39 | 2.63 | 53.09 | 54.1367 | 53.09 | 1230 |
| 1738020600 | 52.7471 | -0.87 | -1.61 | 52.11 | 53.05 | 52.11 | 84435 |
| 1737761400 | 53.6128 | 0.25 | 0.47 | 53.91 | 53.91 | 53.6115 | 481 |
| 1737675000 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1737588600 | 53.36 | 0.94 | 1.79 | 53.33 | 53.42 | 53.25 | 4774 |
| 1737502200 | 52.42 | 0.45 | 0.86 | 52.27 | 52.59 | 52.09 | 1691 |
| 1737156600 | 51.9722 | 0.47 | 0.92 | 52.29 | 52.29 | 51.9722 | 875 |
| 1737070200 | 51.5 | -0.36 | -0.69 | 51.98 | 51.98 | 51.5 | 2343 |
| 1736983800 | 51.8579 | 1.34 | 2.65 | 51.49 | 52.05 | 51.49 | 911 |
| 1736897400 | 50.52 | 0.32 | 0.64 | 50.67 | 50.67 | 50.52 | 582 |
| 1736811000 | 50.2 | -0.36 | -0.71 | 50.14 | 50.58 | 50.14 | 1973 |
| 1736551800 | 50.56 | -0.82 | -1.60 | 50.58 | 51.06 | 50.56 | 1026 |
| 1736379000 | 51.38 | -0.62 | -1.19 | 50.76 | 51.78 | 50.76 | 879 |
| 1736292600 | 52.0014 | -0.98 | -1.85 | 53.1 | 53.1 | 52.0014 | 340 |
| 1736206200 | 52.98 | 0.81 | 1.54 | 52.67 | 53.15 | 52.67 | 2857 |
| 1735947000 | 52.1741 | 0.8 | 1.55 | 51.7 | 52.1741 | 51.7 | 982 |
| 1735860600 | 51.3787 | 0.1 | 0.20 | 51.56 | 51.802 | 51.085 | 6681 |
| 1735687800 | 51.2739 | -0.23 | -0.44 | 51.58 | 51.65 | 51.2739 | 1984 |
| 1735601400 | 51.5 | -0.68 | -1.30 | 51.63 | 51.93 | 51.3207 | 3563 |
| 1735342200 | 52.1803 | -0.56 | -1.05 | 52.33 | 52.51 | 51.76 | 2799 |
| 1735255800 | 52.7356 | 0.14 | 0.26 | 52.48 | 52.7356 | 52.43 | 606 |
| 1735077840 | 52.5995 | 0.24 | 0.46 | 52.38 | 52.6284 | 52.38 | 703 |
| 1734996600 | 52.36 | 0.47 | 0.91 | 52.2099 | 52.36 | 52.12 | 7564 |
| 1734737400 | 51.886 | 0.39 | 0.76 | 51.01 | 52.065 | 51.01 | 2169 |
| 1734651000 | 51.4969 | 0.12 | 0.24 | 51.82 | 51.82 | 51.47 | 3496 |
| 1734564600 | 51.3761 | -1.6 | -3.01 | 52.99 | 53.14 | 51.3761 | 5592 |
| 1734478200 | 52.9719 | 0.06 | 0.11 | 52.95 | 53 | 52.82 | 520 |
| 1734391800 | 52.9131 | -0.04 | -0.08 | 52.91 | 53 | 52.85 | 3154 |
| 1734132600 | 52.9557 | -0.51 | -0.96 | 53.46 | 53.46 | 52.9557 | 433 |
| 1734046200 | 53.4693 | -0.68 | -1.26 | 53.58 | 53.605 | 53.4693 | 1227 |
| 1733959800 | 54.152 | 0.75 | 1.41 | 53.76 | 54.24 | 53.76 | 1088 |
| 1733873400 | 53.399 | -0.63 | -1.17 | 53.91 | 53.91 | 53.2897 | 285 |
| 1733787000 | 54.0288 | -0.25 | -0.46 | 54.38 | 54.38 | 54.0288 | 3504 |
| 1733527800 | 54.2761 | 0.23 | 0.42 | 54.08 | 54.33 | 54.08 | 1858 |
| 1733441400 | 54.0488 | -0.15 | -0.28 | 54.26 | 54.26 | 54.01 | 4270 |
| 1733355000 | 54.2003 | 0.7 | 1.31 | 53.87 | 54.2614 | 53.87 | 19448 |
| 1733268600 | 53.5 | 0.57 | 1.08 | 52.82 | 53.5 | 52.82 | 111001 |
| 1733182200 | 52.93 | 0.87 | 1.67 | 52.24 | 52.93 | 52.24 | 2606 |
| 1732917840 | 52.0625 | 0.59 | 1.15 | 51.7 | 52.0625 | 51.7 | 124 |
| 1732750200 | 51.4694 | -0.32 | -0.61 | 51.74 | 51.74 | 51.4694 | 226 |
| 1732663800 | 51.7861 | -0.05 | -0.10 | 51.94 | 51.94 | 51.73 | 266 |
| 1732577400 | 51.837 | 0.32 | 0.62 | 49.97 | 52.09 | 49.97 | 1426 |
| 1732318200 | 51.52 | -0.25 | -0.48 | 50.22 | 51.96 | 50.22 | 3788 |
| 1732231800 | 51.7681 | 0.43 | 0.84 | 51.67 | 51.7681 | 51.34 | 1520 |
| 1732145400 | 51.3385 | 0.03 | 0.06 | 51.29 | 51.3385 | 51.02 | 387 |
| 1732059000 | 51.31 | 0.69 | 1.37 | 50.42 | 51.31 | 50.42 | 2636 |
| 1731972600 | 50.6155 | 0.86 | 1.72 | 50.33 | 50.6155 | 50.33 | 752 |
| 1731713400 | 49.76 | -1.56 | -3.03 | 50.92 | 50.92 | 49.76 | 1152 |
| 1731627000 | 51.3151 | 0.05 | 0.09 | 51.33 | 51.5171 | 51.3151 | 754 |
| 1731540600 | 51.2667 | -0.07 | -0.14 | 51.45 | 51.58 | 51.26 | 1796 |
| 1731454200 | 51.3369 | 0 | 0.01 | 51.26 | 51.3369 | 51.0219 | 61868 |
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
