Premium
Goldman Sachs ActiveBeta World Low Vol Plus Equity ETF (GLOV)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0874 | 0.175819754577 | 49.71 | 50.1113 | 49.2346 | 96285 | 49.69466015 | SP |
| 4 | -1.7826 | -3.45599069407 | 51.58 | 51.58 | 49.2346 | 68474 | 50.02314002 | SP |
| 12 | -1.2376 | -2.4250024493 | 51.035 | 52.31 | 49.2346 | 53389 | 50.57907751 | SP |
| 26 | 2.5174 | 5.3244500846 | 47.28 | 52.31 | 46.1 | 45275 | 49.879365 | SP |
| 52 | 6.5474 | 15.1384971098 | 43.25 | 52.31 | 43.25 | 47772 | 47.69202913 | SP |
| 156 | 8.2274 | 19.7916766899 | 41.57 | 52.31 | 34.8154 | 58467 | 42.94024426 | SP |
| 260 | 8.2274 | 19.7916766899 | 41.57 | 52.31 | 34.8154 | 58467 | 42.94024426 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 49.7974 | 0.04 | 0.08 | 49.575 | 49.7974 | 49.5 | 51605 |
| 1736292600 | 49.76 | -0.14 | -0.28 | 49.96 | 50.08 | 49.53 | 73287 |
| 1736206200 | 49.9 | 0.24 | 0.48 | 49.95 | 50.1113 | 49.69 | 142967 |
| 1735947000 | 49.6627 | 0.31 | 0.63 | 49.58 | 49.776 | 49.5 | 76952 |
| 1735860600 | 49.35 | -0.08 | -0.16 | 49.71 | 49.72 | 49.2346 | 91934 |
| 1735687800 | 49.43 | -0.03 | -0.06 | 49.665 | 49.753 | 49.43 | 60915 |
| 1735601400 | 49.46 | -0.46 | -0.92 | 49.46 | 49.72 | 49.295 | 114466 |
| 1735342200 | 49.92 | -0.28 | -0.56 | 50.01 | 50.09 | 49.77 | 83075 |
| 1735255800 | 50.2 | -0.03 | -0.06 | 50.02 | 50.3 | 50.02 | 6501 |
| 1735077840 | 50.2297 | 0.46 | 0.92 | 49.955 | 50.31 | 49.955 | 38298 |
| 1734996600 | 49.77 | -0.14 | -0.28 | 49.64 | 49.8 | 49.46 | 85733 |
| 1734737400 | 49.91 | 0.29 | 0.58 | 49.37 | 50.24 | 49.37 | 81711 |
| 1734651000 | 49.62 | -0.14 | -0.28 | 49.935 | 49.935 | 49.62 | 49079 |
| 1734564600 | 49.7614 | -0.99 | -1.95 | 50.75 | 50.86 | 49.6429 | 49291 |
| 1734478200 | 50.75 | -0.26 | -0.51 | 50.9 | 50.9599 | 50.75 | 58410 |
| 1734391800 | 51.01 | -0.05 | -0.10 | 51.195 | 51.25 | 51.01 | 67415 |
| 1734132600 | 51.06 | -0.1 | -0.20 | 51.27 | 51.27 | 51.06 | 55144 |
| 1734046200 | 51.16 | -0.29 | -0.56 | 51.34 | 51.47 | 51.16 | 50650 |
| 1733959800 | 51.4472 | 0.12 | 0.23 | 51.58 | 51.58 | 51.38 | 46698 |
| 1733873400 | 51.33 | -0.34 | -0.65 | 51.65 | 51.65 | 51.32 | 44059 |
| 1733787000 | 51.6656 | -0.17 | -0.34 | 52.045 | 52.045 | 51.6656 | 80169 |
| 1733527800 | 51.84 | -0.28 | -0.54 | 52.125 | 52.125 | 51.84 | 47769 |
| 1733441400 | 52.1202 | 0.3 | 0.58 | 52.02 | 52.31 | 51.968 | 50722 |
| 1733355000 | 51.82 | -0.09 | -0.17 | 51.84 | 52.26 | 51.73 | 51122 |
| 1733268600 | 51.9085 | 0.2 | 0.38 | 51.71 | 51.91 | 51.68 | 49937 |
| 1733182200 | 51.71 | -0.14 | -0.26 | 51.75 | 52.0353 | 51.6201 | 78683 |
| 1732917840 | 51.8455 | 0.27 | 0.52 | 51.62 | 51.8691 | 51.56 | 78882 |
| 1732750200 | 51.5758 | 0 | 0.00 | 51.57 | 51.7799 | 51.5247 | 43214 |
| 1732663800 | 51.5747 | 0.21 | 0.41 | 51.425 | 51.5747 | 51.27 | 42213 |
| 1732577400 | 51.3631 | 0.11 | 0.22 | 51.46 | 51.46 | 51.2216 | 60314 |
| 1732318200 | 51.25 | 0.45 | 0.89 | 50.93 | 51.25 | 50.93 | 37775 |
| 1732231800 | 50.8 | 0.25 | 0.50 | 50.5494 | 51 | 50.5494 | 40821 |
| 1732145400 | 50.5494 | 0.21 | 0.42 | 50.415 | 50.5494 | 50.21 | 42983 |
| 1732059000 | 50.34 | -0.18 | -0.35 | 50.17 | 50.5816 | 50.04 | 76230 |
| 1731972600 | 50.518 | 0.35 | 0.69 | 50.33 | 50.57 | 50.2385 | 70881 |
| 1731713400 | 50.17 | -0.48 | -0.94 | 50.645 | 50.645 | 50.12 | 43838 |
| 1731627000 | 50.645 | -0.17 | -0.32 | 50.98 | 50.98 | 50.645 | 35196 |
| 1731540600 | 50.81 | -0.1 | -0.20 | 51.03 | 51.09 | 50.81 | 52902 |
| 1731454200 | 50.91 | -0.37 | -0.72 | 51.22 | 51.22 | 50.86 | 88459 |
| 1731367800 | 51.2803 | 0.02 | 0.03 | 51.32 | 51.414051 | 51.235 | 3619 |
| 1731108600 | 51.2649 | -0.33 | -0.63 | 51.15 | 51.37 | 51.15 | 49326 |
| 1731022200 | 51.59 | 0.85 | 1.68 | 51.05 | 51.59 | 50.99 | 46618 |
| 1730935800 | 50.74 | 0.66 | 1.32 | 50.58 | 50.83 | 50.42 | 57025 |
| 1730849400 | 50.08 | 0.39 | 0.79 | 49.8 | 50.21 | 49.8 | 35842 |
| 1730763000 | 49.6896 | -0 | -0.00 | 49.73 | 49.9084 | 49.49 | 54196 |
| 1730500200 | 49.6902 | 0.16 | 0.32 | 49.75 | 49.92 | 49.6902 | 40331 |
| 1730413800 | 49.53 | -0.54 | -1.08 | 49.95 | 49.95 | 49.53 | 25861 |
| 1730327400 | 50.07 | -0.14 | -0.28 | 50.21 | 50.3 | 50.061 | 33098 |
| 1730241000 | 50.21 | -0.03 | -0.06 | 50.31 | 50.448 | 50.21 | 30291 |
| 1730154600 | 50.24 | 0.16 | 0.32 | 50.31 | 50.4427 | 50.24 | 52396 |
| 1729895400 | 50.0818 | -0.26 | -0.52 | 50.43 | 50.43 | 50 | 28582 |
| 1729809000 | 50.3446 | 0.06 | 0.13 | 50.55 | 50.55 | 50.28 | 24310 |
| 1729722600 | 50.28 | -0.26 | -0.51 | 50.48 | 50.4927 | 50.28 | 52222 |
| 1729636200 | 50.54 | -0.26 | -0.51 | 50.7 | 50.75 | 50.5 | 28878 |
| 1729549800 | 50.8 | -0.45 | -0.88 | 51.07 | 51.2251 | 50.7973 | 47124 |
| 1729290600 | 51.2533 | 0.11 | 0.22 | 51.21 | 51.3698 | 51.11 | 27650 |
| 1729204200 | 51.14 | 0.1 | 0.20 | 51.36 | 52.26 | 51.07 | 25986 |
| 1729117800 | 51.04 | -0.01 | -0.02 | 51.035 | 51.28 | 50.87 | 31111 |
| 1729031400 | 51.05 | -0.18 | -0.35 | 51.23 | 51.31 | 50.85 | 55921 |
| 1728945000 | 51.23 | 0.52 | 1.03 | 50.92 | 51.23 | 50.89 | 1599 |
| 1728685800 | 50.71 | 0.26 | 0.51 | 50.54 | 50.9435 | 50.5 | 32400 |
| 1728599400 | 50.4547 | -0.17 | -0.34 | 50.51 | 50.5899 | 50.31 | 25855 |
| 1728513000 | 50.6245 | 0.28 | 0.57 | 50.22 | 50.642 | 50.22 | 27071 |
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
