Premium
SPDR Gold Minishares Trust (GLDM)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 1.14155251142 | 56.94 | 58.05 | 56.935 | 3376274 | 57.68301152 | SP |
| 4 | 0.05 | 0.0868960722975 | 57.54 | 58.47 | 56.105 | 2896837 | 57.590965 | SP |
| 12 | 4.93 | 9.36194454994 | 52.66 | 58.47 | 51.245 | 2626869 | 55.31909172 | SP |
| 26 | 7.76 | 15.5729480233 | 49.83 | 58.47 | 49.555 | 3084756 | 53.58378535 | SP |
| 52 | 14.39 | 33.3101851852 | 43.2 | 58.47 | 42.605 | 3480696 | 49.82489221 | SP |
| 156 | 17.8 | 44.7348580045 | 39.79 | 58.47 | 32.12 | 2329701 | 43.68457034 | SP |
| 260 | 41.03 | 247.765700483 | 16.56 | 58.47 | 14.38 | 2557955 | 32.51976533 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 57.65 | 0.03 | 0.05 | 57.8 | 58.05 | 57.49 | 2502089 |
| 1741303800 | 57.62 | -0.28 | -0.48 | 57.61 | 57.88 | 57.6 | 1801588 |
| 1741217400 | 57.9 | 0.11 | 0.19 | 57.55 | 58.04 | 57.5401 | 4096410 |
| 1741131000 | 57.79 | 0.52 | 0.91 | 57.79 | 57.8599 | 57.46 | 5363373 |
| 1741044600 | 57.27 | 0.73 | 1.29 | 56.94 | 57.3155 | 56.935 | 3062230 |
| 1740785400 | 56.54 | -0.37 | -0.65 | 56.4 | 56.57 | 56.105 | 4732666 |
| 1740699000 | 56.91 | -0.87 | -1.51 | 57.22 | 57.26 | 56.79 | 4955115 |
| 1740612600 | 57.78 | 0.09 | 0.16 | 57.37 | 57.785 | 57.2701 | 2045618 |
| 1740526200 | 57.69 | -0.77 | -1.32 | 58.31 | 58.335 | 57.22 | 3317112 |
| 1740439800 | 58.46 | 0.32 | 0.55 | 58.28 | 58.47 | 58.06 | 2566671 |
| 1740180600 | 58.14 | -0.05 | -0.09 | 58.15 | 58.3 | 57.89 | 1873953 |
| 1740094200 | 58.19 | 0.03 | 0.05 | 58.02 | 58.37 | 58.02 | 1987034 |
| 1740007800 | 58.16 | 0.04 | 0.07 | 58.13 | 58.25 | 57.82 | 1927892 |
| 1739921400 | 58.12 | 0.95 | 1.66 | 57.91 | 58.18 | 57.89 | 2326627 |
| 1739575800 | 57.17 | -0.86 | -1.48 | 58 | 58.01 | 57 | 3173003 |
| 1739489400 | 58.03 | 0.55 | 0.96 | 57.62 | 58.03 | 57.56 | 2734638 |
| 1739403000 | 57.48 | 0.07 | 0.12 | 57.37 | 57.6399 | 57.18 | 2159043 |
| 1739316600 | 57.41 | -0.2 | -0.35 | 57.49 | 57.6203 | 57.28 | 2023935 |
| 1739230200 | 57.61 | 0.92 | 1.62 | 57.54 | 57.685 | 57.39 | 2336793 |
| 1738971000 | 56.69 | 0.12 | 0.21 | 56.94 | 57.1901 | 56.5359 | 2457995 |
| 1738884600 | 56.57 | -0.16 | -0.28 | 56.62 | 56.62 | 56.145 | 2493761 |
| 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 |
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
