Premium
Inspire Momentum ETF (GLRY)
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 | -0.077 | -0.237434474252 | 32.43 | 32.76 | 31.54 | 7685 | 32.34895649 | SP |
| 4 | 1.223 | 3.92868615483 | 31.13 | 33.03 | 30.6 | 15610 | 32.13756536 | SP |
| 12 | 0.663 | 2.09214263175 | 31.69 | 33.17 | 30.6 | 11196 | 32.00995545 | SP |
| 26 | 2.123 | 7.02282500827 | 30.23 | 33.17 | 28.98 | 11091 | 31.36133549 | SP |
| 52 | 5.613 | 20.9910246821 | 26.74 | 33.17 | 26.685 | 12381 | 30.28842347 | SP |
| 156 | 6.333 | 24.3389700231 | 26.02 | 33.17 | 16.56 | 10988 | 26.29567202 | SP |
| 260 | 7.153 | 28.3849206349 | 25.2 | 35.87 | 16.56 | 11565 | 27.3613585 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 32.353 | -0.25 | -0.77 | 32.75 | 32.75 | 32.31 | 8336 |
| 1738884600 | 32.604799 | -0.09 | -0.26 | 32.72 | 32.759999 | 32.384999 | 7794 |
| 1738798200 | 32.691 | 0.45 | 1.39 | 32.34 | 32.691 | 32.34 | 8183 |
| 1738711800 | 32.242199 | 0.23 | 0.71 | 31.96 | 32.2599 | 31.96 | 5746 |
| 1738625400 | 32.015 | -0.21 | -0.65 | 31.59 | 32.17 | 31.54 | 10046 |
| 1738366200 | 32.225099 | -0.19 | -0.60 | 32.43 | 32.548 | 32.13 | 6658 |
| 1738279800 | 32.42 | 0.6 | 1.89 | 32.17 | 32.4799 | 32.14 | 14674 |
| 1738193400 | 31.8171 | -0.13 | -0.41 | 32.009999 | 32.009999 | 31.71 | 8780 |
| 1738107000 | 31.9487 | 0.1 | 0.31 | 31.92 | 32.0433 | 31.76 | 9029 |
| 1738020600 | 31.85 | -1.06 | -3.22 | 32.22 | 32.229999 | 31.68 | 11796 |
| 1737761400 | 32.909 | 0.03 | 0.08 | 32.979999 | 32.979999 | 32.8208 | 4629 |
| 1737675000 | 32.8821 | 0 | 0.00 | 32.8821 | 32.8821 | 32.8821 | 0 |
| 1737588600 | 32.8821 | 0.01 | 0.02 | 33.03 | 33.03 | 32.869999 | 5239 |
| 1737502200 | 32.874499 | 0.72 | 2.25 | 32.549999 | 32.89 | 32.549999 | 9843 |
| 1737156600 | 32.15 | -0.03 | -0.09 | 32.46 | 32.46 | 32.15 | 145378 |
| 1737070200 | 32.18 | 0.28 | 0.89 | 32.04 | 32.28 | 31.93 | 8096 |
| 1736983800 | 31.8952 | 0.41 | 1.30 | 32.11 | 32.11 | 31.895 | 4648 |
| 1736897400 | 31.4863 | 0.44 | 1.43 | 31.3 | 31.55 | 31.21 | 6963 |
| 1736811000 | 31.0439 | 0.12 | 0.40 | 30.6 | 31.05 | 30.6 | 6680 |
| 1736551800 | 30.92 | -0.45 | -1.43 | 31.13 | 31.13 | 30.8017 | 6789 |
| 1736379000 | 31.37 | 0.18 | 0.58 | 31.1 | 31.38 | 31.0199 | 26782 |
| 1736292600 | 31.19 | -0.28 | -0.89 | 31.5 | 31.51 | 31.06 | 9923 |
| 1736206200 | 31.47 | 0.26 | 0.83 | 31.44 | 31.6008 | 31.32 | 7427 |
| 1735947000 | 31.2103 | 0.33 | 1.07 | 30.97 | 31.2489 | 30.97 | 3035 |
| 1735860600 | 30.88 | 0.01 | 0.04 | 31.11 | 31.27 | 30.77 | 35460 |
| 1735687800 | 30.868 | -0.07 | -0.23 | 31.09 | 31.13 | 30.83 | 7353 |
| 1735601400 | 30.94 | -0.3 | -0.97 | 30.95 | 31.1197 | 30.8 | 4920 |
| 1735342200 | 31.2428 | -0.39 | -1.22 | 31.49 | 31.49 | 31.0999 | 3927 |
| 1735255800 | 31.63 | -0.05 | -0.16 | 31.47 | 31.6886 | 31.47 | 9195 |
| 1735077840 | 31.68 | 0.44 | 1.42 | 31.27 | 31.68 | 31.27 | 3463 |
| 1734996600 | 31.2356 | 0.19 | 0.60 | 31.08 | 31.2356 | 30.94 | 6051 |
| 1734737400 | 31.05 | 0.03 | 0.11 | 30.86 | 31.43 | 30.86 | 4302 |
| 1734651000 | 31.0151 | -0.04 | -0.14 | 31.28 | 31.28 | 31.009 | 16577 |
| 1734564600 | 31.0592 | -1.31 | -4.05 | 32.369999 | 32.369999 | 31.01 | 10402 |
| 1734478200 | 32.369999 | -0.4 | -1.21 | 32.57 | 32.57 | 32.2207 | 5536 |
| 1734391800 | 32.7653 | 0.28 | 0.85 | 32.479999 | 32.85 | 32.479999 | 8525 |
| 1734132600 | 32.4882 | 0.09 | 0.27 | 32.63 | 32.65 | 32.417099 | 10388 |
| 1734046200 | 32.3996 | -0.15 | -0.47 | 32.53 | 32.53 | 32.3996 | 8247 |
| 1733959800 | 32.5534 | 0.26 | 0.80 | 32.515 | 32.6 | 32.515 | 5178 |
| 1733873400 | 32.295 | -0.39 | -1.19 | 32.65 | 32.65 | 32.295 | 7551 |
| 1733787000 | 32.685299 | -0.27 | -0.81 | 33.09 | 33.09 | 32.67 | 4777 |
| 1733527800 | 32.951099 | 0.08 | 0.25 | 32.979999 | 32.979999 | 32.83 | 13932 |
| 1733441400 | 32.869999 | -0.25 | -0.75 | 33.14 | 33.14 | 32.85 | 5170 |
| 1733355000 | 33.119999 | 0.16 | 0.49 | 33.11 | 33.145 | 33.03 | 2888 |
| 1733268600 | 32.96 | 0.03 | 0.09 | 32.909999 | 32.96 | 32.83 | 2794 |
| 1733182200 | 32.93 | 0.17 | 0.52 | 32.909999 | 32.999899 | 32.814999 | 21941 |
| 1732917840 | 32.759999 | -0.01 | -0.05 | 32.86 | 32.95 | 32.759999 | 1273 |
| 1732750200 | 32.7748 | -0.31 | -0.92 | 33.17 | 33.17 | 32.689999 | 9051 |
| 1732663800 | 33.08 | 0.07 | 0.21 | 32.99 | 33.08 | 32.931199 | 6587 |
| 1732577400 | 33.0113 | 0.37 | 1.14 | 32.89 | 33.125 | 32.89 | 15735 |
| 1732318200 | 32.6406 | 0.42 | 1.30 | 32.35 | 32.6406 | 32.35 | 8483 |
| 1732231800 | 32.2202 | 0.56 | 1.76 | 31.93 | 32.329251 | 31.93 | 8861 |
| 1732145400 | 31.6618 | 0.03 | 0.09 | 31.83 | 31.83 | 31.4257 | 8956 |
| 1732059000 | 31.6329 | 0.29 | 0.91 | 31.29 | 31.7191 | 31.29 | 4548 |
| 1731972600 | 31.3472 | -0.07 | -0.23 | 31.45 | 31.51 | 31.33 | 7745 |
| 1731713400 | 31.42 | -0.33 | -1.04 | 31.69 | 31.87 | 31.325 | 6623 |
| 1731627000 | 31.7507 | -0.37 | -1.16 | 32.25 | 32.25 | 31.725 | 10048 |
| 1731540600 | 32.1225 | -0.2 | -0.63 | 32.33 | 32.42 | 32.1225 | 12931 |
| 1731454200 | 32.327199 | -0.3 | -0.93 | 32.59 | 32.61 | 32.24 | 8184 |
| 1731367800 | 32.631 | 0.01 | 0.03 | 32.72 | 32.725 | 32.631 | 3812 |
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
