Premium
Goose Hollow Tactical Allocation (GHTA)
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 | 0.3888 | 1.3254199038 | 29.3341 | 29.8034 | 29.06 | 6415 | 29.4289858 | SP |
| 4 | 0.7929 | 2.74075354303 | 28.93 | 29.8034 | 28.55 | 7947 | 29.16524094 | SP |
| 12 | 0.5112 | 1.74998373939 | 29.2117 | 30.11 | 28.02 | 4961 | 28.86788853 | SP |
| 26 | 1.5304 | 5.42839407644 | 28.1925 | 30.13 | 28.02 | 3980 | 29.09340839 | SP |
| 52 | 2.7004 | 9.99315385327 | 27.0225 | 30.13 | 26.71 | 4779 | 28.31889904 | SP |
| 156 | 4.8715 | 19.6025173632 | 24.8514 | 30.13 | 21.8189 | 6904 | 25.98228498 | SP |
| 260 | 4.9229 | 19.8504032258 | 24.8 | 30.13 | 21.8189 | 6501 | 25.95290871 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 29.7229 | -0.08 | -0.27 | 29.65 | 29.73 | 29.65 | 1671 |
| 1739575800 | 29.8034 | 0.37 | 1.27 | 29.36 | 29.8034 | 29.36 | 4707 |
| 1739489400 | 29.43 | 0.21 | 0.72 | 29.2207 | 29.45 | 29.2207 | 10579 |
| 1739403000 | 29.2207 | -0.05 | -0.19 | 29.2753 | 29.3199 | 29.06 | 3274 |
| 1739316600 | 29.2753 | -0.06 | -0.20 | 29.3341 | 29.3341 | 29.18 | 7100 |
| 1739230200 | 29.3341 | 0.08 | 0.29 | 29.5 | 29.5 | 29.28 | 616 |
| 1738971000 | 29.2502 | -0.13 | -0.43 | 29.39 | 29.39 | 29.2401 | 612 |
| 1738884600 | 29.3757 | 0.24 | 0.81 | 29.1396 | 29.3757 | 29.1396 | 63059 |
| 1738798200 | 29.1396 | 0.16 | 0.54 | 28.984 | 29.1396 | 28.984 | 130 |
| 1738711800 | 28.984 | 0.33 | 1.15 | 28.83 | 28.984 | 28.83 | 3153 |
| 1738625400 | 28.655 | -0.26 | -0.89 | 28.85 | 28.85 | 28.55 | 2535 |
| 1738366200 | 28.9132 | -0.17 | -0.57 | 29.47 | 29.47 | 28.905 | 6962 |
| 1738279800 | 29.08 | 0.31 | 1.08 | 29.02 | 29.15 | 29.02 | 7570 |
| 1738193400 | 28.7693 | -0.02 | -0.07 | 28.64 | 28.88 | 28.64 | 5458 |
| 1738107000 | 28.79 | 0.11 | 0.38 | 28.97 | 28.97 | 28.65 | 2743 |
| 1738020600 | 28.68 | -0.03 | -0.10 | 29 | 29 | 28.63 | 11057 |
| 1737761400 | 28.71 | 0.11 | 0.38 | 28.71 | 28.75 | 28.7 | 3203 |
| 1737675000 | 28.6009 | 0 | 0.00 | 28.6009 | 28.6009 | 28.6009 | 0 |
| 1737588600 | 28.6009 | 0.01 | 0.04 | 28.98 | 28.98 | 28.6009 | 582 |
| 1737502200 | 28.59 | 0.05 | 0.18 | 28.93 | 28.93 | 28.55 | 9719 |
| 1737156600 | 28.54 | 0.1 | 0.37 | 28.81 | 28.81 | 28.54 | 4830 |
| 1737070200 | 28.4351 | 0.01 | 0.04 | 28.61 | 28.61 | 28.41 | 4808 |
| 1736983800 | 28.425 | 0.2 | 0.70 | 28.2277 | 28.4687 | 28.2277 | 3083 |
| 1736897400 | 28.2277 | 0.09 | 0.32 | 28.41 | 28.41 | 28.19 | 4961 |
| 1736811000 | 28.1387 | -0.01 | -0.04 | 28.41 | 28.41 | 28.02 | 1991 |
| 1736551800 | 28.15 | -0.15 | -0.53 | 28.59 | 28.59 | 28.15 | 849 |
| 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 |
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
