Premium
Goldman Sachs Innovate Equity ETF (GINN)
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 | -1.25 | -2.04048318642 | 61.26 | 62.77 | 59.6852 | 8132 | 61.68715599 | SP |
| 4 | -4.53 | -7.01890300589 | 64.54 | 66.2726 | 59.6852 | 6781 | 63.38944802 | SP |
| 12 | -4.88 | -7.5204191709 | 64.89 | 66.2726 | 59.28 | 10922 | 63.5075049 | SP |
| 26 | 3.01 | 5.28070175439 | 57 | 66.2726 | 56.13 | 20966 | 61.80019194 | SP |
| 52 | 4.58 | 8.26267364243 | 55.43 | 66.2726 | 51.72 | 14408 | 60.2578753 | SP |
| 156 | 9.57 | 18.973037272 | 50.44 | 66.2726 | 37.26 | 16437 | 49.63624151 | SP |
| 260 | 10 | 19.9960007998 | 50.01 | 66.2726 | 37.26 | 18972 | 53.00795842 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 59.6852 | -2.24 | -3.62 | 60.77 | 60.77 | 59.6852 | 3259 |
| 1741390200 | 61.9294 | 0.46 | 0.76 | 61.33 | 61.93 | 60.61 | 9475 |
| 1741303800 | 61.465 | -1.28 | -2.03 | 61.96 | 62.41 | 61.29 | 12238 |
| 1741217400 | 62.74 | 1.37 | 2.24 | 61.72 | 62.77 | 61.6838 | 8732 |
| 1741131000 | 61.3658 | -0.39 | -0.64 | 61.26 | 62.23 | 60.42 | 6975 |
| 1741044600 | 61.758 | -1.13 | -1.79 | 63.49 | 63.49 | 61.66 | 7634 |
| 1740785400 | 62.8834 | 0.31 | 0.50 | 62.15 | 62.8834 | 62.112 | 1652 |
| 1740699000 | 62.5715 | -1.2 | -1.88 | 63.85 | 63.85 | 62.5715 | 12014 |
| 1740612600 | 63.77 | 0.37 | 0.58 | 63.77 | 64.31 | 63.56 | 5231 |
| 1740526200 | 63.4011 | -0.43 | -0.67 | 64.01 | 64.01 | 62.935 | 13427 |
| 1740439800 | 63.8319 | -0.68 | -1.05 | 64.629999 | 64.629999 | 63.6233 | 3798 |
| 1740180600 | 64.51 | -1.26 | -1.92 | 66.04 | 66.04 | 64.474999 | 5805 |
| 1740094200 | 65.7736 | -0.28 | -0.43 | 66.08 | 66.08 | 65.364999 | 11186 |
| 1740007800 | 66.0544 | -0.22 | -0.33 | 66.11 | 66.269999 | 65.86 | 3879 |
| 1739921400 | 66.2726 | 0.3 | 0.45 | 66.26 | 66.2726 | 66.03 | 3703 |
| 1739575800 | 65.9736 | 0.35 | 0.53 | 65.92 | 65.98 | 65.849999 | 4952 |
| 1739489400 | 65.6247 | 0.89 | 1.38 | 64.94 | 65.6247 | 64.94 | 3229 |
| 1739403000 | 64.7309 | 0.19 | 0.30 | 63.92 | 64.769999 | 63.92 | 4625 |
| 1739316600 | 64.54 | -0.47 | -0.72 | 64.54 | 64.66 | 64.4 | 7042 |
| 1739230200 | 65.0087 | 0.5 | 0.77 | 65.03 | 65.09 | 64.68 | 6628 |
| 1738971000 | 64.5117 | -0.45 | -0.69 | 65.269999 | 65.37822 | 64.4518 | 3395 |
| 1738884600 | 64.962199 | 0.11 | 0.17 | 65.08 | 65.105 | 64.709999 | 2665 |
| 1738798200 | 64.8545 | 0.4 | 0.62 | 64.41 | 64.879999 | 64.41 | 9644 |
| 1738711800 | 64.4578 | 0.68 | 1.06 | 63.95 | 64.495999 | 63.95 | 6604 |
| 1738625400 | 63.7818 | -0.67 | -1.04 | 63.92 | 64.0595 | 63.7818 | 2346 |
| 1738366200 | 64.450599 | -0.52 | -0.80 | 65.099999 | 65.305 | 64.450599 | 3618 |
| 1738279800 | 64.97 | 0.85 | 1.33 | 64.53 | 65.129999 | 64.53 | 6999 |
| 1738193400 | 64.118799 | -0.2 | -0.31 | 64.269999 | 64.39 | 63.84 | 10680 |
| 1738107000 | 64.3174 | 0.52 | 0.81 | 63.76 | 64.4 | 63.4 | 10100 |
| 1738020600 | 63.7986 | -0.78 | -1.21 | 63.28 | 63.86 | 63.26 | 273765 |
| 1737761400 | 64.5796 | 0.52 | 0.81 | 64.61 | 64.936 | 64.5796 | 312 |
| 1737675000 | 64.0612 | 0 | 0.00 | 64.0612 | 64.0612 | 64.0612 | 0 |
| 1737588600 | 64.0612 | 0.27 | 0.42 | 64.06 | 64.129999 | 64.041 | 1749 |
| 1737502200 | 63.7939 | 0.87 | 1.38 | 63.49 | 63.86 | 63.09 | 3661 |
| 1737156600 | 62.9237 | 0.54 | 0.87 | 63.07 | 63.23 | 62.91 | 5792 |
| 1737070200 | 62.3816 | 0.08 | 0.13 | 62.42 | 62.5589 | 62.3 | 3003 |
| 1736983800 | 62.2981 | 1.18 | 1.93 | 62.22 | 62.385 | 62.081 | 13607 |
| 1736897400 | 61.12 | 0.23 | 0.38 | 61.46 | 61.46 | 60.74 | 4173 |
| 1736811000 | 60.891 | -0.25 | -0.40 | 60.45 | 60.891 | 59.28 | 17108 |
| 1736551800 | 61.1362 | -1.16 | -1.86 | 61.63 | 61.63 | 60.9217 | 5619 |
| 1736379000 | 62.2935 | -0.19 | -0.30 | 62.27 | 62.2935 | 61.8865 | 2548 |
| 1736292600 | 62.4806 | -0.61 | -0.97 | 63.42 | 63.42 | 62.405 | 2159 |
| 1736206200 | 63.0946 | 0.42 | 0.67 | 63.32 | 63.41 | 63.0946 | 1269 |
| 1735947000 | 62.6751 | 1.04 | 1.69 | 61.96 | 62.7652 | 61.96 | 2166 |
| 1735860600 | 61.6326 | 0.09 | 0.14 | 61.89 | 62.137 | 61.5 | 6211 |
| 1735687800 | 61.545 | -0.34 | -0.55 | 62.14 | 62.159 | 61.4064 | 3748 |
| 1735601400 | 61.8836 | -0.7 | -1.12 | 63.84 | 63.84 | 61.425 | 3569 |
| 1735342200 | 62.5825 | -0.84 | -1.32 | 62.95 | 63.0886 | 62.38 | 5209 |
| 1735255800 | 63.4195 | 0.34 | 0.53 | 63.1 | 63.49 | 63.08 | 2728 |
| 1735077840 | 63.0844 | 0.57 | 0.91 | 63.39 | 63.39 | 62.7583 | 4104 |
| 1734996600 | 62.5157 | -0.49 | -0.78 | 62.38 | 62.5188 | 62.0409 | 5673 |
| 1734737400 | 63.0052 | 0.63 | 1.01 | 61.83 | 63.45 | 61.83 | 4133 |
| 1734651000 | 62.3776 | -0.23 | -0.37 | 63.08 | 63.08 | 62.32 | 8965 |
| 1734564600 | 62.6118 | -2.3 | -3.54 | 64.89 | 64.95 | 62.371 | 5143 |
| 1734478200 | 64.906899 | -0.14 | -0.22 | 64.89 | 65.019999 | 64.67 | 13869 |
| 1734391800 | 65.0476 | 0.45 | 0.70 | 64.62 | 65.22 | 64.62 | 6049 |
| 1734132600 | 64.5931 | -0.18 | -0.28 | 64.83 | 64.94 | 64.43 | 4584 |
| 1734046200 | 64.775 | -0.49 | -0.74 | 65.01 | 65.129999 | 64.709999 | 11701 |
| 1733959800 | 65.26 | 0.73 | 1.12 | 65 | 65.31 | 64.7801 | 9412 |
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
