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 | -0.078 | -0.351826792963 | 22.17 | 22.43 | 21.59 | 1164 | 22.26464748 | SP |
| 4 | -0.238 | -1.065830721 | 22.33 | 22.94 | 21.19 | 1083 | 22.13418851 | SP |
| 12 | 0.032 | 0.14505893019 | 22.06 | 23 | 21.19 | 2599 | 22.38727489 | SP |
| 26 | 3.612 | 19.5454545455 | 18.48 | 23 | 18.48 | 3432 | 21.51241589 | SP |
| 52 | 3.032 | 15.907660021 | 19.06 | 23 | 18.48 | 3478 | 20.96573315 | SP |
| 156 | -0.308 | -1.375 | 22.4 | 23.63 | 14.4801 | 7396 | 18.78681697 | SP |
| 260 | -3.108 | -12.3333333333 | 25.2 | 28.66 | 14.4801 | 9054 | 20.94784941 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 22.092 | 0.17 | 0.80 | 22 | 22.092 | 22 | 3668 |
| 1738625400 | 21.917 | -0.25 | -1.14 | 21.59 | 21.93 | 21.59 | 591 |
| 1738366200 | 22.1701 | -0.17 | -0.76 | 22.43 | 22.43 | 22.1701 | 650 |
| 1738279800 | 22.3391 | 0.07 | 0.33 | 22.39 | 22.3905 | 22.3391 | 3090 |
| 1738193400 | 22.2666 | -0.08 | -0.37 | 22.32 | 22.32 | 22.2192 | 1076 |
| 1738107000 | 22.3486 | 0.35 | 1.58 | 22.17 | 22.38 | 22.17 | 414 |
| 1738020600 | 22.0006 | -0.78 | -3.44 | 22.01 | 22.01 | 21.87 | 1170 |
| 1737761400 | 22.7849 | 0.07 | 0.33 | 22.94 | 22.94 | 22.7849 | 582 |
| 1737675000 | 22.71 | 0 | 0.00 | 22.71 | 22.71 | 22.71 | 0 |
| 1737588600 | 22.71 | 0.35 | 1.57 | 22.74 | 22.743 | 22.6801 | 1609 |
| 1737502200 | 22.36 | 0.33 | 1.50 | 22.17 | 22.36 | 22.17 | 1365 |
| 1737156600 | 22.03 | 0.21 | 0.98 | 22.06 | 22.11 | 22.03 | 2540 |
| 1737070200 | 21.8169 | -0.02 | -0.09 | 21.98 | 21.98 | 21.81 | 224 |
| 1736983800 | 21.8364 | 0.41 | 1.90 | 21.8 | 21.845 | 21.74 | 548 |
| 1736897400 | 21.4295 | -0 | -0.02 | 21.56 | 21.586 | 21.4295 | 252 |
| 1736811000 | 21.4329 | -0.12 | -0.56 | 21.19 | 21.4329 | 21.19 | 68 |
| 1736551800 | 21.5527 | -0.34 | -1.56 | 21.73 | 21.73 | 21.52 | 1227 |
| 1736379000 | 21.8932 | 0.07 | 0.34 | 21.85 | 21.8932 | 21.71 | 2292 |
| 1736292600 | 21.82 | -0.43 | -1.91 | 22.33 | 22.33 | 21.82 | 721 |
| 1736206200 | 22.2457 | 0.17 | 0.78 | 22.29 | 22.4 | 22.2339 | 3074 |
| 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 | 2350 |
| 1734737400 | 22.0158 | 0.05 | 0.21 | 21.67 | 22.22 | 21.67 | 9415 |
| 1734651000 | 21.97 | -0.2 | -0.91 | 22.32 | 22.7499 | 21.97 | 6595 |
| 1734564600 | 22.1716 | -0.7 | -3.06 | 22.88 | 23 | 22.1716 | 3230 |
| 1734478200 | 22.8706 | -0.11 | -0.49 | 22.87 | 22.89 | 22.79 | 1071 |
| 1734391800 | 22.9838 | 0.18 | 0.78 | 22.86 | 22.99 | 22.86 | 3652 |
| 1734132600 | 22.8049 | 0.1 | 0.43 | 22.91 | 22.91 | 22.77 | 1686 |
| 1734046200 | 22.708 | -0.16 | -0.71 | 22.74 | 22.7901 | 22.708 | 3258 |
| 1733959800 | 22.87 | 0.35 | 1.55 | 22.7 | 22.94 | 22.7 | 5528 |
| 1733873400 | 22.5211 | -0.18 | -0.79 | 22.59 | 22.67 | 22.48 | 6845 |
| 1733787000 | 22.6998 | -0.28 | -1.22 | 22.91 | 22.91 | 22.6998 | 1470 |
| 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 | 22.52 | 22.66 | 22.52 | 3379 |
| 1733182200 | 22.5672 | 0.05 | 0.21 | 22.54 | 22.57 | 22.54 | 4315 |
| 1732917840 | 22.52 | 0.21 | 0.95 | 22.39 | 22.5596 | 22.39 | 3585 |
| 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 | 8190 |
| 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 | 21.82 | 22.1934 | 21.82 | 2947 |
| 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 | 3786 |
| 1731627000 | 22.2273 | 0.02 | 0.08 | 22.34 | 22.38 | 22.185 | 2693 |
| 1731540600 | 22.21 | 0.1 | 0.46 | 22.15 | 22.23 | 22.15 | 4738 |
| 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 | 21.81 | 22 | 21.81 | 5224 |
| 1730935800 | 21.775 | 0.4 | 1.85 | 21.7 | 21.81 | 21.54 | 7544 |
| 1730849400 | 21.3798 | 0.26 | 1.23 | 21.15 | 21.3798 | 21.15 | 241 |
| 1730763000 | 21.1194 | -0.06 | -0.29 | 21.19 | 21.19 | 21.1194 | 38 |
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
