Premium
Advisorshares Gerber Kawasaki ETF (GK)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1969 | -0.884149079479 | 22.27 | 22.27 | 21.6761 | 1033 | 21.84823083 | SP |
| 4 | -0.7469 | -3.27300613497 | 22.82 | 23 | 21.67 | 3410 | 22.46651652 | SP |
| 12 | 0.5631 | 2.61785216179 | 21.51 | 23 | 21.05 | 3315 | 22.19101209 | SP |
| 26 | 0.5231 | 2.42737819026 | 21.55 | 23 | 18.4815 | 3557 | 21.47933954 | SP |
| 52 | 4.3131 | 24.285472973 | 17.76 | 23 | 17.66 | 3590 | 20.75531419 | SP |
| 156 | -4.8169 | -17.913350688 | 26.89 | 26.89 | 14.4801 | 7993 | 19.14499372 | SP |
| 260 | -3.1269 | -12.4083333333 | 25.2 | 28.66 | 14.4801 | 9244 | 20.94436393 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 22.0731 | 0.28 | 1.30 | 22 | 22.0988 | 22 | 720 |
| 1735860600 | 21.7904 | 0.02 | 0.07 | 21.93 | 21.93 | 21.6761 | 612 |
| 1735687800 | 21.7742 | -0.13 | -0.57 | 21.98 | 21.98 | 21.7628 | 1802 |
| 1735601400 | 21.9 | -0.24 | -1.11 | 21.8 | 22.06 | 21.8 | 1393 |
| 1735342200 | 22.1448 | -0.31 | -1.36 | 22.27 | 22.27 | 22.1448 | 326 |
| 1735255800 | 22.4501 | -0 | -0.01 | 22.37 | 22.4552 | 22.37 | 2261 |
| 1735077840 | 22.4517 | 0.25 | 1.13 | 22.29 | 22.4517 | 22.29 | 883 |
| 1734996600 | 22.2 | 0.18 | 0.84 | 22.06 | 22.2 | 21.9659 | 2349 |
| 1734737400 | 22.0158 | 0.05 | 0.21 | 21.78 | 22.22 | 21.67 | 9413 |
| 1734651000 | 21.97 | -0.2 | -0.91 | 22.26 | 22.26 | 21.97 | 6384 |
| 1734564600 | 22.1716 | -0.7 | -3.06 | 22.88 | 23 | 22.1716 | 3230 |
| 1734478200 | 22.8706 | -0.11 | -0.49 | 22.79 | 22.89 | 22.79 | 1069 |
| 1734391800 | 22.9838 | 0.18 | 0.78 | 22.86 | 22.99 | 22.86 | 3652 |
| 1734132600 | 22.8049 | 0.1 | 0.43 | 22.85 | 22.85 | 22.77 | 1685 |
| 1734046200 | 22.708 | -0.16 | -0.71 | 22.79 | 22.7901 | 22.708 | 3158 |
| 1733959800 | 22.87 | 0.35 | 1.55 | 22.7 | 22.94 | 22.7 | 5473 |
| 1733873400 | 22.5211 | -0.18 | -0.79 | 22.65 | 22.67 | 22.48 | 6395 |
| 1733787000 | 22.6998 | -0.28 | -1.22 | 22.91 | 22.91 | 22.6998 | 1467 |
| 1733527800 | 22.9795 | 0.14 | 0.62 | 22.82 | 23 | 22.82 | 9831 |
| 1733441400 | 22.8373 | -0.01 | -0.03 | 22.89 | 22.94 | 22.8373 | 3194 |
| 1733355000 | 22.8446 | 0.2 | 0.90 | 22.76 | 22.8446 | 22.71 | 1556 |
| 1733268600 | 22.6404 | 0.07 | 0.32 | 22.571 | 22.66 | 22.5329 | 2211 |
| 1733182200 | 22.5672 | 0.05 | 0.21 | 22.54 | 22.57 | 22.54 | 4315 |
| 1732917840 | 22.52 | 0.21 | 0.95 | 22.41 | 22.5596 | 22.41 | 3449 |
| 1732750200 | 22.3088 | -0.13 | -0.58 | 22.34 | 22.34 | 22.2101 | 3347 |
| 1732663800 | 22.4399 | 0.05 | 0.21 | 22.44 | 22.49 | 22.3902 | 1469 |
| 1732577400 | 22.3925 | -0.15 | -0.67 | 22.53 | 22.58 | 22.3 | 6090 |
| 1732318200 | 22.5432 | 0.19 | 0.86 | 22.36 | 22.5432 | 22.36 | 8189 |
| 1732231800 | 22.35 | 0.13 | 0.57 | 22.29 | 22.45 | 22.29 | 2269 |
| 1732145400 | 22.2224 | 0.03 | 0.13 | 22.11 | 22.2224 | 22.0595 | 1298 |
| 1732059000 | 22.1932 | 0.25 | 1.15 | 21.89 | 22.1934 | 21.89 | 2930 |
| 1731972600 | 21.9418 | 0.03 | 0.12 | 21.91 | 21.99 | 21.91 | 1049 |
| 1731713400 | 21.9155 | -0.31 | -1.40 | 22.02 | 22.02 | 21.9 | 3477 |
| 1731627000 | 22.2273 | 0.02 | 0.08 | 22.38 | 22.38 | 22.185 | 2672 |
| 1731540600 | 22.21 | 0.1 | 0.46 | 22.15 | 22.23 | 22.15 | 4734 |
| 1731454200 | 22.108 | 0 | 0.00 | 22.06 | 22.108 | 22 | 2000 |
| 1731367800 | 22.1076 | 0.09 | 0.40 | 22.11 | 22.11 | 22.1 | 1616 |
| 1731108600 | 22.02 | 0.02 | 0.09 | 21.96 | 22.05 | 21.96 | 20480 |
| 1731022200 | 22 | 0.23 | 1.03 | 21.89 | 22 | 21.873333 | 4983 |
| 1730935800 | 21.775 | 0.4 | 1.85 | 21.5899 | 21.81 | 21.54 | 7467 |
| 1730849400 | 21.3798 | 0.26 | 1.23 | 21.15 | 21.3798 | 21.15 | 240 |
| 1730763000 | 21.1194 | -0.06 | -0.29 | 21.19 | 21.19 | 21.1194 | 38 |
| 1730500200 | 21.1806 | 0.13 | 0.62 | 21.21 | 21.31 | 21.1806 | 2995 |
| 1730413800 | 21.05 | -0.67 | -3.08 | 21.48 | 21.48 | 21.05 | 1981 |
| 1730327400 | 21.7182 | -0.12 | -0.54 | 21.7182 | 21.7182 | 21.7182 | 71 |
| 1730241000 | 21.8363 | 0.08 | 0.37 | 21.7 | 21.8363 | 21.7 | 973 |
| 1730154600 | 21.7551 | 0.09 | 0.40 | 21.8001 | 21.81 | 21.75 | 4151 |
| 1729895400 | 21.6695 | -0 | -0.00 | 21.78 | 21.8 | 21.66 | 1125 |
| 1729809000 | 21.67 | 0.07 | 0.33 | 21.71 | 21.71 | 21.63 | 4027 |
| 1729722600 | 21.5994 | -0.29 | -1.31 | 21.77 | 21.77 | 21.53 | 1321 |
| 1729636200 | 21.8862 | -0.04 | -0.20 | 21.82 | 21.8862 | 21.82 | 35 |
| 1729549800 | 21.93 | -0.06 | -0.27 | 21.91 | 21.99 | 21.91 | 1000 |
| 1729290600 | 21.99 | 0.19 | 0.87 | 21.94 | 22.04 | 21.94 | 3567 |
| 1729204200 | 21.8 | 0.1 | 0.46 | 21.86 | 21.91 | 21.78 | 8649 |
| 1729117800 | 21.7 | 0.13 | 0.60 | 21.6171 | 21.7 | 21.6171 | 2483 |
| 1729031400 | 21.57 | -0.29 | -1.33 | 21.94 | 21.94 | 21.57 | 3973 |
| 1728945000 | 21.86 | 0.18 | 0.82 | 21.74 | 21.89 | 21.74 | 1078 |
| 1728685800 | 21.6813 | 0.17 | 0.77 | 21.51 | 21.6813 | 21.51 | 1057 |
| 1728599400 | 21.5151 | -0.11 | -0.52 | 21.47 | 21.58 | 21.47 | 1383 |
| 1728513000 | 21.6283 | 0.14 | 0.64 | 21.47 | 21.6283 | 21.47 | 253 |
| 1728426600 | 21.49 | 0.24 | 1.13 | 21.33 | 21.5 | 21.33 | 6700 |
| 1728340200 | 21.2495 | -0.15 | -0.70 | 21.32 | 21.4 | 21.23 | 1118 |
| 1728081000 | 21.4 | 0.18 | 0.85 | 21.42 | 21.42 | 21.37 | 446 |
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
