Goose Hollow Tactical Allocation (GHTA)
AMEX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2404 | -0.842326559215 | 28.54 | 28.78 | 28.13 | 8666 | 28.26580492 | SP |
4 | -0.7404 | -2.54958677686 | 29.04 | 29.55 | 28.0296 | 4526 | 28.33439973 | SP |
12 | -1.6004 | -5.3525083612 | 29.9 | 30.11 | 28.0296 | 3573 | 28.88453169 | SP |
26 | 0.5547 | 1.99928635533 | 27.7449 | 30.13 | 27.576 | 4676 | 28.580353 | SP |
52 | 1.1383 | 4.19088924315 | 27.1613 | 30.13 | 26.33 | 5011 | 27.91736068 | SP |
156 | 3.8748 | 15.8642035963 | 24.4248 | 30.13 | 21.8189 | 6721 | 25.86934414 | SP |
260 | 3.4996 | 14.1112903226 | 24.8 | 30.13 | 21.8189 | 6491 | 25.85338527 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736379000 | 28.2996 | -0.06 | -0.22 | 28.61 | 28.61 | 28.21 | 19326 |
1736292600 | 28.3623 | 0.01 | 0.02 | 28.3568 | 28.4133 | 28.3568 | 276 |
1736206200 | 28.3568 | -0 | -0.00 | 28.78 | 28.78 | 28.3568 | 2004 |
1735947000 | 28.3579 | 0.15 | 0.52 | 28.66 | 28.66 | 28.29 | 2222 |
1735860600 | 28.2111 | 0.01 | 0.03 | 28.54 | 28.54 | 28.13 | 19500 |
1735687800 | 28.203 | 0.07 | 0.26 | 28.54 | 28.54 | 28.12 | 3044 |
1735601400 | 28.13 | -0.17 | -0.59 | 28.6 | 28.6 | 28.13 | 4510 |
1735342200 | 28.2957 | -0.1 | -0.35 | 28.31 | 28.31 | 28.2957 | 339 |
1735255800 | 28.3948 | -0.01 | -0.04 | 28.4067 | 28.45 | 28.31 | 22484 |
1735077840 | 28.4067 | 0.13 | 0.45 | 28.28 | 28.4067 | 28.28 | 601 |
1734996600 | 28.28 | 0.07 | 0.24 | 28.57 | 28.57 | 28.16 | 617 |
1734737400 | 28.2116 | 0.18 | 0.65 | 28.0296 | 28.2116 | 28.0296 | 21 |
1734651000 | 28.0296 | -0.1 | -0.34 | 28.46 | 28.46 | 28.0296 | 22 |
1734564600 | 28.1249 | -0.35 | -1.23 | 28.476 | 28.6 | 28.1249 | 2081 |
1734478200 | 28.476 | -0.7 | -2.40 | 28.5124 | 28.63 | 28.35 | 1047 |
1734391800 | 29.176 | -0.13 | -0.45 | 29.55 | 29.55 | 29.176 | 665 |
1734132600 | 29.3091 | -0.02 | -0.07 | 29.33 | 29.36 | 29.2401 | 1311 |
1734046200 | 29.33 | -0.18 | -0.61 | 29.04 | 29.3933 | 29.04 | 1409 |
1733959800 | 29.5112 | -0.05 | -0.19 | 29.86 | 29.86 | 29.43 | 8744 |
1733873400 | 29.5661 | -0.28 | -0.94 | 29.847 | 29.847 | 29.51 | 4390 |
1733787000 | 29.847 | 0.37 | 1.27 | 30.11 | 30.11 | 29.81 | 429 |
1733527800 | 29.4733 | 0.13 | 0.45 | 29.34 | 29.49 | 29.34 | 476 |
1733441400 | 29.34 | -0.02 | -0.06 | 29.357 | 29.357 | 29.34 | 1456 |
1733355000 | 29.357 | -0.03 | -0.10 | 29.3863 | 29.3863 | 29.29 | 593 |
1733268600 | 29.3863 | 0 | 0.01 | 29.75 | 29.75 | 29.35 | 487 |
1733182200 | 29.3826 | 0.06 | 0.21 | 29.3223 | 29.3826 | 29.3223 | 809 |
1732917840 | 29.3223 | 0.05 | 0.17 | 29.2732 | 29.3223 | 29.2732 | 0 |
1732750200 | 29.2732 | 0.12 | 0.41 | 29.1543 | 29.2732 | 29.1543 | 201 |
1732663800 | 29.1543 | -0.06 | -0.20 | 29.2117 | 29.2117 | 29.1123 | 325 |
1732577400 | 29.2117 | 0.07 | 0.25 | 28.85 | 29.23 | 28.85 | 3872 |
1732318200 | 29.1384 | -0.04 | -0.13 | 28.73 | 29.16 | 28.73 | 4059 |
1732231800 | 29.1758 | 0.16 | 0.54 | 28.84 | 29.25 | 28.84 | 341 |
1732145400 | 29.02 | -0.1 | -0.35 | 29.1214 | 29.16 | 29.02 | 208 |
1732059000 | 29.1214 | -0.04 | -0.12 | 29.1575 | 29.17 | 29.05 | 3686 |
1731972600 | 29.1575 | 0.27 | 0.94 | 28.63 | 29.1575 | 28.63 | 136 |
1731713400 | 28.8866 | 0.03 | 0.11 | 29.03 | 29.03 | 28.85 | 816 |
1731627000 | 28.8537 | -0.04 | -0.15 | 28.81 | 28.8728 | 28.79 | 4048 |
1731540600 | 28.8956 | -0.05 | -0.18 | 28.81 | 28.9299 | 28.81 | 4093 |
1731454200 | 28.948 | -0.31 | -1.08 | 29.2627 | 29.2627 | 28.89 | 32513 |
1731367800 | 29.2627 | 0.1 | 0.35 | 29.16 | 29.27 | 29.15 | 2017 |
1731108600 | 29.16 | -0.28 | -0.95 | 29.63 | 29.63 | 29.14 | 1335 |
1731022200 | 29.44 | 0.29 | 0.99 | 29.15 | 29.51 | 29.15 | 7606 |
1730935800 | 29.15 | -0.2 | -0.68 | 29.42 | 29.42 | 29.07 | 1122 |
1730849400 | 29.351 | 0.18 | 0.62 | 29.171 | 29.42 | 29.171 | 2220 |
1730763000 | 29.171 | -0.01 | -0.04 | 29.55 | 29.55 | 29.171 | 444 |
1730500200 | 29.1814 | -0.03 | -0.10 | 29.212 | 29.2814 | 29.13 | 3726 |
1730413800 | 29.212 | -0.08 | -0.27 | 29.2902 | 29.2902 | 29.15 | 3175 |
1730327400 | 29.2902 | -0.15 | -0.50 | 29.4376 | 29.4376 | 29.29 | 314 |
1730241000 | 29.4376 | -0.06 | -0.19 | 29.14 | 29.441 | 29.14 | 3184 |
1730154600 | 29.4933 | -0.02 | -0.07 | 29.5146 | 29.5146 | 29.4933 | 501 |
1729895400 | 29.5146 | 0.02 | 0.07 | 29.4943 | 29.65 | 29.49 | 3036 |
1729809000 | 29.4943 | 0.06 | 0.19 | 29.4372 | 29.4943 | 29.42 | 455 |
1729722600 | 29.4372 | -0.17 | -0.57 | 29.605 | 29.605 | 29.39 | 13527 |
1729636200 | 29.605 | -0.08 | -0.27 | 29.685 | 29.685 | 29.605 | 9 |
1729549800 | 29.685 | -0.2 | -0.67 | 30.08 | 30.08 | 29.685 | 99 |
1729290600 | 29.8855 | 0.28 | 0.95 | 29.6042 | 29.95 | 29.6042 | 7536 |
1729204200 | 29.6042 | -0.06 | -0.19 | 29.9 | 29.9 | 29.6042 | 212 |
1729117800 | 29.6617 | 0.1 | 0.33 | 29.5641 | 29.78 | 29.5641 | 2583 |
1729031400 | 29.5641 | -0.29 | -0.96 | 29.8512 | 29.8512 | 29.5641 | 231 |
1728945000 | 29.8512 | -0.07 | -0.22 | 29.9166 | 29.95 | 29.8512 | 351 |
1728685800 | 29.9166 | 0.15 | 0.49 | 29.7711 | 29.9166 | 29.7711 | 4 |
1728599400 | 29.7711 | 0.15 | 0.51 | 29.62 | 29.83 | 29.6 | 704 |
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