Premium
SPDR Gold Minishares Trust (GLDM)
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 | -0.84 | -1.59271899886 | 52.74 | 52.7801 | 51.245 | 2313441 | 51.89045196 | SP |
| 4 | -1.36 | -2.55351107773 | 53.26 | 53.92 | 51.245 | 2700210 | 52.45776055 | SP |
| 12 | -0.94 | -1.77895533687 | 52.84 | 55.289 | 50.67 | 3204475 | 52.78470181 | SP |
| 26 | 5.55 | 11.9741100324 | 46.35 | 55.289 | 45.47 | 3292228 | 50.71142148 | SP |
| 52 | 11.52 | 28.52897474 | 40.38 | 55.289 | 39.345 | 3471435 | 47.34304345 | SP |
| 156 | 34.04 | 190.593505039 | 17.86 | 55.289 | 17.705 | 2514960 | 40.05081287 | SP |
| 260 | 37.13 | 251.387948544 | 14.77 | 55.289 | 14.38 | 2529362 | 30.98585235 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730849400 | 54.36 | 0.12 | 0.22 | 54.45 | 54.49 | 54.155 | 1711908 |
| 1730763000 | 54.24 | 0.07 | 0.13 | 54.34 | 54.405 | 54.1285 | 1658745 |
| 1730500200 | 54.17 | -0.22 | -0.40 | 54.57 | 54.68 | 54.155 | 2760764 |
| 1730413800 | 54.39 | -0.84 | -1.52 | 54.83 | 54.83 | 54.1101 | 3769742 |
| 1730327400 | 55.23 | 0.29 | 0.53 | 54.965 | 55.289 | 54.9 | 3100310 |
| 1730241000 | 54.94 | 0.6 | 1.10 | 54.59 | 54.98 | 54.545 | 8057575 |
| 1730154600 | 54.34 | -0.01 | -0.02 | 54.28 | 54.41 | 54.27 | 1988216 |
| 1729895400 | 54.35 | 0.14 | 0.26 | 54.07 | 54.3867 | 54.01 | 2210261 |
| 1729809000 | 54.21 | 0.39 | 0.72 | 54.34 | 54.345 | 53.93 | 2209102 |
| 1729722600 | 53.82 | -0.65 | -1.19 | 54.3 | 54.31 | 53.675 | 2708820 |
| 1729636200 | 54.47 | 0.58 | 1.08 | 54.29 | 54.475 | 54.165 | 3648656 |
| 1729549800 | 53.89 | -0.01 | -0.02 | 54.22 | 54.3051 | 53.785 | 3210302 |
| 1729290600 | 53.9 | 0.56 | 1.05 | 53.64 | 53.925 | 53.61 | 1489515 |
| 1729204200 | 53.34 | 0.33 | 0.62 | 53.15 | 53.43 | 53.115 | 2209622 |
| 1729117800 | 53.01 | 0.25 | 0.47 | 53.13 | 53.21 | 52.85 | 2213680 |
| 1729031400 | 52.76 | 0.19 | 0.36 | 52.54 | 52.8899 | 52.45 | 3765571 |
| 1728945000 | 52.57 | -0.06 | -0.11 | 52.58 | 52.7301 | 52.399 | 1566599 |
| 1728685800 | 52.63 | 0.54 | 1.04 | 52.46 | 52.74 | 52.45 | 2128720 |
| 1728599400 | 52.09 | 0.39 | 0.75 | 51.86 | 52.12 | 51.82 | 2796784 |
| 1728513000 | 51.7 | -0.28 | -0.54 | 51.72 | 51.87 | 51.615 | 2161750 |
| 1728426600 | 51.98 | -0.4 | -0.76 | 52.29 | 52.34 | 51.615 | 5668495 |
| 1728340200 | 52.38 | -0.16 | -0.30 | 52.46 | 52.51 | 52.2997 | 1913079 |
| 1728081000 | 52.54 | -0.11 | -0.21 | 52.55 | 52.91 | 52.35 | 3175654 |
| 1727994600 | 52.65 | -0.03 | -0.06 | 52.49 | 52.7482 | 52.26 | 3540604 |
| 1727908200 | 52.68 | -0.01 | -0.02 | 52.68 | 52.775 | 52.34 | 2338742 |
| 1727821800 | 52.69 | 0.56 | 1.07 | 52.6 | 52.97 | 52.56 | 13856962 |
| 1727735400 | 52.13 | -0.43 | -0.82 | 52.34 | 52.3479 | 52.0199 | 3598964 |
| 1727476200 | 52.56 | -0.41 | -0.77 | 52.84 | 52.92 | 52.375 | 4525142 |
| 1727389800 | 52.97 | 0.26 | 0.49 | 52.86 | 53.05 | 52.5999 | 4478365 |
| 1727303400 | 52.71 | -0.06 | -0.11 | 52.81 | 52.85 | 52.505 | 7458739 |
| 1727217000 | 52.77 | 0.72 | 1.38 | 52.18 | 52.8 | 52.15 | 3448068 |
| 1727130600 | 52.05 | 0.11 | 0.21 | 52.12 | 52.215 | 52.025 | 3387471 |
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
