Premium
Abrdn Precious Metals Basket ETF Trust (GLTR)
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 | -18.78 | -9.53396283887 | 196.98 | 197.58 | 176.0501 | 68126 | 185.47937528 | SP |
| 4 | -30.68 | -14.6878590578 | 208.88 | 216.62 | 176.0501 | 73442 | 199.44604665 | SP |
| 12 | -32.83 | -15.5570298062 | 211.03 | 234.39 | 176.0501 | 62094 | 211.84972309 | SP |
| 26 | -39.63 | -18.1930863517 | 217.83 | 295.44 | 176.0501 | 124850 | 231.1247101 | SP |
| 52 | 40.51 | 29.4211634832 | 137.69 | 295.44 | 136.42 | 97578 | 209.11429574 | SP |
| 156 | 90.49 | 103.169535971 | 87.71 | 295.44 | 80.9881 | 56407 | 165.61498339 | SP |
| 260 | 81.66 | 84.5866998135 | 96.54 | 295.44 | 77.57 | 57043 | 134.68458314 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 178.2 | -8.47 | -4.54 | 179.25 | 181.72 | 176.0501 | 111963 |
| 1782253800 | 186.67 | -5.91 | -3.07 | 187.17 | 188.36 | 186.4323 | 64544 |
| 1782167400 | 192.58 | -1.54 | -0.79 | 193.79 | 194.7538 | 191.9143 | 59292 |
| 1781821800 | 194.12 | -2.08 | -1.06 | 196.98 | 197.58 | 193 | 36706 |
| 1781735400 | 196.2 | -6.39 | -3.15 | 202.56 | 205 | 196.02 | 63479 |
| 1781649000 | 202.59 | 0.58 | 0.29 | 202.84 | 203.1782 | 201.15 | 36785 |
| 1781562600 | 202.01 | 5.99 | 3.06 | 204.09 | 204.67 | 201.85 | 75283 |
| 1781303400 | 196.02 | 0.58 | 0.30 | 195.05 | 197.19 | 193.44 | 71510 |
| 1781217000 | 195.44 | 7.44 | 3.96 | 187.69 | 195.7574 | 187.035 | 73148 |
| 1781130600 | 188 | -6.53 | -3.36 | 190.56 | 193 | 188 | 93323 |
| 1781044200 | 194.53 | -4.89 | -2.45 | 199.92 | 201.14 | 193.07 | 89045 |
| 1780957800 | 199.42 | 0.04 | 0.02 | 199.87 | 200.55 | 198.55 | 90323 |
| 1780698600 | 199.38 | -11.17 | -5.31 | 205.25 | 205.25 | 199 | 80252 |
| 1780612200 | 210.55 | 1.93 | 0.93 | 211.76 | 212.04 | 209.29 | 57695 |
| 1780525800 | 208.62 | -3.85 | -1.81 | 209.89 | 210.0904 | 208.33 | 41591 |
| 1780439400 | 212.47 | 0.62 | 0.29 | 213.77 | 214.235 | 211.565 | 54630 |
| 1780353000 | 211.85 | -2.35 | -1.10 | 210.92 | 212.65 | 209.895 | 77202 |
| 1780093800 | 214.2 | 1.21 | 0.57 | 214.2 | 216.62 | 212.79 | 84831 |
| 1780007400 | 212.99 | 1.98 | 0.94 | 208.88 | 213.92 | 208.01 | 133793 |
| 1779921000 | 211.01 | -3.94 | -1.83 | 208.93 | 211.29 | 208.7 | 64874 |
| 1779834600 | 214.95 | 2.04 | 0.96 | 214.6 | 215.2 | 213 | 49388 |
| 1779489000 | 212.91 | -2.73 | -1.27 | 214.36 | 214.405 | 212.515 | 42122 |
| 1779402600 | 215.64 | 0.68 | 0.32 | 212.19 | 216.295 | 211.74 | 46899 |
| 1779316200 | 214.96 | 4.07 | 1.93 | 212.03 | 215.425 | 211.09 | 44835 |
| 1779229800 | 210.89 | -6.1 | -2.81 | 211 | 212.87 | 209.55 | 52125 |
| 1779143400 | 216.99 | 1.39 | 0.64 | 217.64 | 218.24 | 215 | 44195 |
| 1778884200 | 215.6 | -10.6 | -4.69 | 216.4 | 217.29 | 214.14 | 71331 |
| 1778797800 | 226.2 | -5.86 | -2.53 | 229.24 | 229.24 | 226.07 | 70107 |
| 1778711400 | 232.06 | 0.36 | 0.16 | 230.98 | 234.39 | 230.2372 | 37600 |
| 1778625000 | 231.7 | 0.08 | 0.03 | 228.62 | 231.825 | 225.1876 | 71855 |
| 1778538600 | 231.62 | 5.85 | 2.59 | 230.36 | 231.95 | 229.415 | 59268 |
| 1778279400 | 225.77 | 2.48 | 1.11 | 225.7 | 227.04 | 224.2227 | 45091 |
| 1778193000 | 223.29 | 1.51 | 0.68 | 226.75 | 228.19 | 222.97 | 74950 |
| 1778106600 | 221.78 | 9.02 | 4.24 | 220.73 | 222.47 | 220.62 | 60300 |
| 1778020200 | 212.76 | 1.07 | 0.51 | 214.46 | 214.94 | 212.66 | 58889 |
| 1777933800 | 211.69 | -5.36 | -2.47 | 213.34 | 215.28 | 211.085 | 81019 |
| 1777674600 | 217.05 | 1.5 | 0.70 | 215.73 | 220 | 215.73 | 52062 |
| 1777588200 | 215.55 | 4.68 | 2.22 | 215.51 | 215.99 | 214.2 | 39980 |
| 1777501800 | 210.87 | -3.02 | -1.41 | 210.62 | 211.76 | 209.47 | 60584 |
| 1777415400 | 213.89 | -4.95 | -2.26 | 213.04 | 214.452 | 212 | 62187 |
| 1777329000 | 218.84 | -1.64 | -0.74 | 219.41 | 219.41 | 217.725 | 50200 |
| 1777069800 | 220.48 | 1.24 | 0.57 | 219.3 | 221.63 | 218.89 | 47825 |
| 1776983400 | 219.24 | -4.34 | -1.94 | 220.73 | 221.85 | 217.9701 | 70545 |
| 1776897000 | 223.58 | 4.25 | 1.94 | 224.07 | 224.6 | 222.7901 | 60790 |
| 1776810600 | 219.33 | -8.32 | -3.65 | 225.22 | 226.075 | 219.06 | 59087 |
| 1776724200 | 227.65 | -2.95 | -1.28 | 228.39 | 228.82 | 226.735 | 37333 |
| 1776465000 | 230.6 | 4.5 | 1.99 | 230.66 | 233.19 | 230.2546 | 67972 |
| 1776378600 | 226.1 | -0.9 | -0.40 | 227.5 | 227.9814 | 225.22 | 51281 |
| 1776292200 | 227 | -1.55 | -0.68 | 227.73 | 229.1087 | 226.4487 | 44173 |
| 1776205800 | 228.55 | 7.23 | 3.27 | 224.6 | 228.5999 | 224.04 | 45287 |
| 1776119400 | 221.32 | -1.18 | -0.53 | 219.53 | 221.73 | 218.2 | 53236 |
| 1775860200 | 222.5 | 0.16 | 0.07 | 222.77 | 223.475 | 221.6474 | 46509 |
| 1775773800 | 222.34 | 2.34 | 1.06 | 220.61 | 224 | 220 | 53026 |
| 1775687400 | 220 | 3.24 | 1.49 | 224.38 | 224.533 | 218.19 | 69721 |
| 1775601000 | 216.76 | 0.99 | 0.46 | 214.59 | 217.4645 | 210.81 | 41419 |
| 1775514600 | 215.77 | -0.35 | -0.16 | 215.92 | 216.8939 | 214.77 | 73733 |
| 1775169000 | 216.12 | -4.79 | -2.17 | 211.03 | 216.828 | 210.51 | 82161 |
| 1775082600 | 220.91 | 2.19 | 1.00 | 219.83 | 222.605 | 219.2101 | 94549 |
| 1774996200 | 218.72 | 10.38 | 4.98 | 212.77 | 218.99 | 212.51 | 126606 |
| 1774909800 | 208.34 | 0.36 | 0.17 | 210.98 | 210.99 | 207.08 | 58989 |
| 1774650600 | 207.98 | 7.46 | 3.72 | 203.28 | 210.8 | 202.94 | 88786 |
| 1774564200 | 200.52 | -10.31 | -4.89 | 204.73 | 206.68 | 200.36 | 114188 |
| 1774477800 | 210.83 | 6.12 | 2.99 | 213.02 | 213.56 | 209.3515 | 97915 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
