Premium
Gabelli Global Technology Leaders ETF (GGTL)
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 | 1.0789 | 2.7466904277 | 39.28 | 40.3589 | 37.4587 | 94 | 38.18846468 | SP |
| 4 | 3.5989 | 9.79026115343 | 36.76 | 41.33 | 36.12 | 340 | 39.59692489 | SP |
| 12 | 9.1547 | 29.3380378282 | 31.2042 | 41.33 | 29.942 | 492 | 34.83143188 | SP |
| 26 | 8.3739 | 26.1807097077 | 31.985 | 41.33 | 29.942 | 1349 | 32.17876509 | SP |
| 52 | 8.3739 | 26.1807097077 | 31.985 | 41.33 | 29.942 | 1349 | 32.17876509 | SP |
| 156 | 8.3739 | 26.1807097077 | 31.985 | 41.33 | 29.942 | 1349 | 32.17876509 | SP |
| 260 | 8.3739 | 26.1807097077 | 31.985 | 41.33 | 29.942 | 1349 | 32.17876509 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562600 | 40.3589 | 1.17 | 2.99 | 40 | 40.3589 | 40 | 29 |
| 1781303400 | 39.1888 | 0.61 | 1.58 | 39.1888 | 39.1888 | 39.1888 | 44 |
| 1781217000 | 38.5807 | 1.12 | 3.00 | 38.25 | 38.5807 | 38.25 | 84 |
| 1781130600 | 37.4587 | -1.07 | -2.77 | 38.59 | 38.59 | 37.4587 | 230 |
| 1781044200 | 38.5251 | -0.37 | -0.95 | 39.28 | 39.28 | 38.5251 | 83 |
| 1780957800 | 38.8942 | 0.17 | 0.43 | 37.87 | 39.17 | 37.87 | 594 |
| 1780698600 | 38.7281 | -2.38 | -5.78 | 39.6 | 39.65 | 38.7281 | 478 |
| 1780612200 | 41.1039 | -0.09 | -0.23 | 40.49 | 41.29 | 40.47 | 578 |
| 1780525800 | 41.1979 | -0.02 | -0.04 | 41.22 | 41.33 | 41.1979 | 355 |
| 1780439400 | 41.2161 | 0.45 | 1.09 | 41 | 41.22 | 40.9 | 498 |
| 1780353000 | 40.7707 | 0.73 | 1.83 | 40.2 | 40.91 | 40.2 | 604 |
| 1780093800 | 40.0396 | 0.41 | 1.03 | 39.95 | 40.0396 | 39.95 | 981 |
| 1780007400 | 39.63 | 0.36 | 0.92 | 39.09 | 39.63 | 39.09 | 519 |
| 1779921000 | 39.2692 | -0.26 | -0.66 | 39.36 | 39.36 | 39.19 | 168 |
| 1779834600 | 39.5289 | 0.95 | 2.46 | 40 | 40 | 39.38 | 492 |
| 1779489000 | 38.5786 | 1.01 | 2.69 | 38.53 | 38.67 | 38.53 | 141 |
| 1779402600 | 37.5691 | 0.62 | 1.68 | 37.32 | 37.5691 | 37.32 | 130 |
| 1779316200 | 36.9483 | 0.62 | 1.70 | 36.38 | 36.9483 | 36.38 | 125 |
| 1779229800 | 36.33 | -0.67 | -1.82 | 36.76 | 36.76 | 36.12 | 332 |
| 1779143400 | 37.0046 | -0.25 | -0.67 | 37.2 | 37.2 | 37.0046 | 298 |
| 1778884200 | 37.2554 | -0.78 | -2.06 | 37.43 | 37.43 | 37.2554 | 216 |
| 1778797800 | 38.0384 | 0.67 | 1.79 | 38 | 38.0384 | 38 | 112 |
| 1778711400 | 37.3686 | 0.14 | 0.38 | 37.32 | 37.46 | 37.32 | 408 |
| 1778625000 | 37.2266 | -0.32 | -0.86 | 37.56 | 37.56 | 37.05 | 251 |
| 1778538600 | 37.5511 | 0.01 | 0.02 | 37.65 | 37.65 | 37.55 | 287 |
| 1778279400 | 37.5451 | 0.75 | 2.03 | 37.42 | 37.5451 | 37.385 | 605 |
| 1778193000 | 36.7967 | 0.02 | 0.05 | 37.65 | 37.65 | 36.7967 | 219 |
| 1778106600 | 36.7791 | 0.93 | 2.60 | 36.28 | 36.7791 | 36.28 | 567 |
| 1778020200 | 35.8477 | 0.36 | 1.00 | 36.07 | 36.07 | 35.74 | 130 |
| 1777933800 | 35.4924 | 0.14 | 0.38 | 35.77 | 35.77 | 35.38 | 5654 |
| 1777674600 | 35.3573 | 0.2 | 0.57 | 35.41 | 35.41 | 35.3573 | 379 |
| 1777588200 | 35.1559 | 0.4 | 1.14 | 35.53 | 35.53 | 34.85 | 146 |
| 1777501800 | 34.7589 | 0.01 | 0.03 | 34.65 | 34.8 | 34.65 | 311 |
| 1777415400 | 34.7494 | -0.73 | -2.05 | 34.92 | 34.92 | 34.7494 | 128 |
| 1777329000 | 35.4767 | 0.01 | 0.03 | 35.43 | 35.5 | 35.43 | 146 |
| 1777069800 | 35.4658 | 0.59 | 1.68 | 35.34 | 35.4658 | 35.34 | 112 |
| 1776983400 | 34.879 | -0.3 | -0.85 | 35.11 | 35.15 | 34.879 | 163 |
| 1776897000 | 35.1774 | 0.62 | 1.79 | 35.32 | 35.32 | 35.05 | 584 |
| 1776810600 | 34.5572 | 0.08 | 0.24 | 34.69 | 34.86 | 34.5572 | 312 |
| 1776724200 | 34.4741 | 0.11 | 0.33 | 34.44 | 34.4741 | 34.44 | 103 |
| 1776465000 | 34.3597 | 0.3 | 0.89 | 34.4 | 34.54 | 34.3597 | 231 |
| 1776378600 | 34.0551 | 0.48 | 1.41 | 33.59 | 34.0551 | 33.59 | 535 |
| 1776292200 | 33.5801 | 0.02 | 0.07 | 33.54 | 33.5801 | 33.54 | 562 |
| 1776205800 | 33.5565 | 0.39 | 1.18 | 33.56 | 33.56 | 33.5565 | 107 |
| 1776119400 | 33.1639 | 0.54 | 1.67 | 32.619999 | 33.1639 | 32.619999 | 119 |
| 1775860200 | 32.6195 | 0.18 | 0.55 | 32.689999 | 32.689999 | 32.6195 | 107 |
| 1775773800 | 32.4426 | -0.08 | -0.25 | 32.31 | 32.4426 | 32.31 | 106 |
| 1775687400 | 32.522399 | 1.11 | 3.53 | 31.6 | 32.59 | 31.6 | 604 |
| 1775601000 | 31.413 | 0.19 | 0.62 | 31.15 | 31.413 | 31.15 | 187 |
| 1775514600 | 31.2188 | 0.09 | 0.29 | 31.32 | 31.32 | 31.2188 | 255 |
| 1775169000 | 31.1281 | -0.07 | -0.22 | 30.83 | 31.1281 | 30.83 | 127 |
| 1775082600 | 31.1967 | 0.4 | 1.31 | 31.43 | 31.47 | 31.1967 | 1624 |
| 1774996200 | 30.7948 | 0.85 | 2.85 | 30.41 | 30.7948 | 30.41 | 104 |
| 1774909800 | 29.942 | -0.36 | -1.20 | 30.32 | 30.37 | 29.942 | 5749 |
| 1774650600 | 30.3069 | -0.43 | -1.40 | 30.24 | 30.3069 | 30.24 | 504 |
| 1774564200 | 30.7378 | -0.78 | -2.48 | 31.02 | 31.02 | 30.7378 | 14 |
| 1774477800 | 31.5193 | 0.32 | 1.01 | 31.5193 | 31.5193 | 31.5193 | 3 |
| 1774391400 | 31.2042 | -0.03 | -0.09 | 31.2042 | 31.2042 | 31.2042 | 3 |
| 1774305000 | 31.232 | 0.46 | 1.50 | 31.27 | 31.27 | 31.232 | 79 |
| 1774045800 | 30.7694 | -0.54 | -1.71 | 31.59 | 31.59 | 30.7694 | 29 |
| 1773959400 | 31.3055 | 0.11 | 0.36 | 31.09 | 31.3055 | 31.09 | 94 |
| 1773873000 | 31.1933 | -0.2 | -0.65 | 31.1933 | 31.1933 | 31.1933 | 20 |
| 1773786600 | 31.3974 | -0.12 | -0.39 | 31.49 | 31.545 | 31.3974 | 95708 |
| 1773700200 | 31.521 | 0.38 | 1.21 | 31.55 | 31.55 | 31.41 | 1484 |
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.
