Premium
SPDR Gold Minishares Trust (GLDM)
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 | 1.41 | 2.5548106541 | 55.19 | 57.119 | 55.06 | 3821425 | 55.88709542 | SP |
| 4 | 3.3 | 6.191369606 | 53.3 | 57.119 | 52.6315 | 2907365 | 54.69783264 | SP |
| 12 | 5.83 | 11.4831593461 | 50.77 | 57.119 | 50.67 | 2537344 | 53.14230189 | SP |
| 26 | 9.11 | 19.1829858918 | 47.49 | 57.119 | 47.2 | 3229364 | 52.002213 | SP |
| 52 | 16.36 | 40.6560636183 | 40.24 | 57.119 | 39.345 | 3441496 | 48.57715238 | SP |
| 156 | 38.56 | 213.747228381 | 18.04 | 57.119 | 18.0036 | 2472601 | 41.92400414 | SP |
| 260 | 41 | 262.820512821 | 15.6 | 57.119 | 14.38 | 2554671 | 31.70379227 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 56.73 | 0.37 | 0.66 | 56.77 | 57.119 | 56.675 | 3116830 |
| 1738711800 | 56.36 | 0.55 | 0.99 | 56.22 | 56.37 | 56.13 | 2808205 |
| 1738625400 | 55.81 | 0.33 | 0.59 | 55.77 | 56.08 | 55.72 | 5147900 |
| 1738366200 | 55.48 | 0.09 | 0.16 | 55.64 | 55.81 | 55.36 | 4838158 |
| 1738279800 | 55.39 | 0.81 | 1.48 | 55.19 | 55.44 | 55.06 | 3196030 |
| 1738193400 | 54.58 | -0.19 | -0.35 | 54.64 | 54.695 | 54.3757 | 3031290 |
| 1738107000 | 54.77 | 0.45 | 0.83 | 54.56 | 54.78 | 54.51 | 3667177 |
| 1738020600 | 54.32 | -0.59 | -1.07 | 54.5 | 54.58 | 54.1 | 2021356 |
| 1737761400 | 54.91 | 0.29 | 0.53 | 54.97 | 55.19 | 54.885 | 1453909 |
| 1737675000 | 54.62 | 0 | 0.00 | 54.62 | 54.62 | 54.62 | 0 |
| 1737588600 | 54.62 | 0.28 | 0.52 | 54.59 | 54.69 | 54.49 | 1250217 |
| 1737502200 | 54.34 | 0.81 | 1.51 | 54.08 | 54.3999 | 54.07 | 1947633 |
| 1737156600 | 53.53 | -0.26 | -0.48 | 53.63 | 53.84 | 53.49 | 1993216 |
| 1737070200 | 53.79 | 0.36 | 0.67 | 53.79 | 53.9699 | 53.7239 | 3479290 |
| 1736983800 | 53.43 | 0.4 | 0.75 | 53.3 | 53.43 | 53.0299 | 2590859 |
| 1736897400 | 53.03 | 0.3 | 0.57 | 52.73 | 53.03 | 52.7097 | 1871036 |
| 1736811000 | 52.73 | -0.97 | -1.81 | 52.87 | 52.98 | 52.6315 | 2569844 |
| 1736551800 | 53.7 | 0.92 | 1.74 | 53.3 | 53.7 | 53.14 | 4442258 |
| 1736379000 | 52.78 | 0.28 | 0.53 | 52.76 | 52.905 | 52.49 | 2367364 |
| 1736292600 | 52.5 | 0.31 | 0.59 | 52.72 | 52.76 | 52.3401 | 2292263 |
| 1736206200 | 52.19 | -0.09 | -0.17 | 52.01 | 52.3295 | 51.96 | 2171538 |
| 1735947000 | 52.28 | -0.41 | -0.78 | 52.49 | 52.55 | 52.2401 | 1568834 |
| 1735860600 | 52.69 | 0.7 | 1.35 | 52.42 | 52.7 | 52.4 | 2234327 |
| 1735687800 | 51.99 | 0.34 | 0.66 | 51.74 | 52.05 | 51.74 | 954933 |
| 1735601400 | 51.65 | -0.16 | -0.31 | 51.77 | 51.77 | 51.4301 | 1468237 |
| 1735342200 | 51.81 | -0.38 | -0.73 | 51.83 | 51.93 | 51.75 | 1291751 |
| 1735255800 | 52.19 | 0.35 | 0.68 | 52.03 | 52.28 | 51.9851 | 892520 |
| 1735077840 | 51.84 | 0.11 | 0.21 | 51.83 | 51.872 | 51.69 | 877793 |
| 1734996600 | 51.73 | -0.25 | -0.48 | 51.85 | 51.885 | 51.6599 | 1690812 |
| 1734737400 | 51.98 | 0.54 | 1.05 | 51.83 | 52.14 | 51.765 | 3795080 |
| 1734651000 | 51.44 | 0.07 | 0.14 | 51.45 | 51.52 | 51.245 | 1678921 |
| 1734564600 | 51.37 | -1 | -1.91 | 52.29 | 52.3071 | 51.26 | 4458539 |
| 1734478200 | 52.37 | -0.19 | -0.36 | 52.34 | 52.4899 | 52.2 | 1632338 |
| 1734391800 | 52.56 | 0.1 | 0.19 | 52.66 | 52.69 | 52.4799 | 1311379 |
| 1734132600 | 52.46 | -0.64 | -1.21 | 52.74 | 52.7801 | 52.43 | 2486029 |
| 1734046200 | 53.1 | -0.75 | -1.39 | 53.19 | 53.27 | 52.98 | 3119968 |
| 1733959800 | 53.85 | 0.51 | 0.96 | 53.46 | 53.92 | 53.43 | 4617356 |
| 1733873400 | 53.34 | 0.68 | 1.29 | 53.21 | 53.4048 | 53.19 | 1513498 |
| 1733787000 | 52.66 | 0.51 | 0.98 | 52.86 | 53.035 | 52.635 | 1749550 |
| 1733527800 | 52.15 | 0.02 | 0.04 | 52.11 | 52.331 | 52.0201 | 1567025 |
| 1733441400 | 52.13 | -0.37 | -0.70 | 52.41 | 52.445 | 51.9699 | 2133589 |
| 1733355000 | 52.5 | 0.16 | 0.31 | 52.56 | 52.65 | 52.4499 | 3456608 |
| 1733268600 | 52.34 | 0.09 | 0.17 | 52.56 | 52.61 | 52.22 | 1613098 |
| 1733182200 | 52.25 | -0.45 | -0.85 | 52.47 | 52.49 | 52.18 | 2427388 |
| 1732917840 | 52.7 | 0.46 | 0.88 | 52.63 | 52.7495 | 52.52 | 882696 |
| 1732750200 | 52.24 | 0.1 | 0.19 | 52.55 | 52.615 | 52.185 | 8086941 |
| 1732663800 | 52.14 | 0.1 | 0.19 | 52.08 | 52.165 | 51.84 | 2649907 |
| 1732577400 | 52.04 | -1.58 | -2.95 | 52.43 | 52.44 | 51.82 | 3999715 |
| 1732318200 | 53.62 | 0.69 | 1.30 | 53.26 | 53.7262 | 53.24 | 1919436 |
| 1732231800 | 52.93 | 0.44 | 0.84 | 52.85 | 52.9606 | 52.7101 | 2358531 |
| 1732145400 | 52.49 | 0.31 | 0.59 | 52.31 | 52.615 | 52.25 | 2240815 |
| 1732059000 | 52.18 | 0.46 | 0.89 | 52.09 | 52.2053 | 51.935 | 1757496 |
| 1731972600 | 51.72 | 0.96 | 1.89 | 51.59 | 51.8101 | 51.59 | 2074076 |
| 1731713400 | 50.76 | -0.09 | -0.18 | 50.98 | 51.03 | 50.7047 | 2933957 |
| 1731627000 | 50.85 | -0.15 | -0.29 | 50.77 | 51.056 | 50.67 | 3317048 |
| 1731540600 | 51 | -0.52 | -1.01 | 51.79 | 51.8 | 50.98 | 7039229 |
| 1731454200 | 51.52 | -0.44 | -0.85 | 51.77 | 51.85 | 51.3706 | 3782667 |
| 1731367800 | 51.96 | -1.25 | -2.35 | 52.07 | 52.07 | 51.725 | 4114120 |
| 1731108600 | 53.21 | -0.36 | -0.67 | 53.44 | 53.5 | 53.1601 | 4767458 |
| 1731022200 | 53.57 | 0.86 | 1.63 | 53.24 | 53.68 | 53.23 | 3693189 |
| 1730935800 | 52.71 | -1.65 | -3.04 | 52.66 | 53.065 | 52.55 | 5697183 |
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
