Premium
Abrdn Precious Metals Basket ETF Trust (GLTR)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 1.13345521024 | 109.4 | 110.99 | 108.71 | 27527 | 109.97266498 | SP |
| 4 | -2.36 | -2.08849557522 | 113 | 116.3333 | 108.71 | 25958 | 112.49896517 | SP |
| 12 | -3.64 | -3.18515925796 | 114.28 | 121.8799 | 108.71 | 28105 | 114.28974844 | SP |
| 26 | 8.87 | 8.71573155154 | 101.77 | 121.8799 | 100.9451 | 27895 | 110.07056911 | SP |
| 52 | 18.84 | 20.522875817 | 91.8 | 121.8799 | 85.39 | 29562 | 102.41520348 | SP |
| 156 | 21.7 | 24.3984708792 | 88.94 | 121.8799 | 77.57 | 45396 | 91.88742866 | SP |
| 260 | 34.72 | 45.7323498419 | 75.92 | 121.8799 | 64.6611 | 47606 | 91.50538491 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 110.64 | 0.08 | 0.07 | 110.55 | 110.8638 | 110.3001 | 4433 |
| 1734996600 | 110.56 | 0 | 0.00 | 110.62 | 110.6585 | 110.21 | 29964 |
| 1734737400 | 110.56 | 1.25 | 1.14 | 110.17 | 110.99 | 109.98 | 23690 |
| 1734651000 | 109.31 | -0.14 | -0.13 | 109.4 | 109.51 | 108.71 | 52019 |
| 1734564600 | 109.45 | -2.85 | -2.54 | 112.21 | 112.21 | 109.4157 | 26659 |
| 1734478200 | 112.3047 | -0.34 | -0.30 | 112.28 | 112.3948 | 111.58 | 17517 |
| 1734391800 | 112.64 | 0.3 | 0.27 | 112.93 | 112.93 | 112.4754 | 20271 |
| 1734132600 | 112.34 | -1.59 | -1.40 | 112.6 | 112.93 | 112.27 | 32608 |
| 1734046200 | 113.93 | -2 | -1.73 | 114.59 | 114.6799 | 113.67 | 78042 |
| 1733959800 | 115.93 | 0.81 | 0.70 | 115.64 | 116.3333 | 115.23 | 23742 |
| 1733873400 | 115.12 | 0.94 | 0.82 | 115.2 | 115.53 | 114.98 | 38335 |
| 1733787000 | 114.18 | 1.7 | 1.51 | 114.37 | 115.31 | 114.08 | 18335 |
| 1733527800 | 112.48 | -0.42 | -0.37 | 112.54 | 113.2098 | 112.3729 | 15052 |
| 1733441400 | 112.9 | -0.67 | -0.59 | 113.78 | 113.78 | 112.39 | 12732 |
| 1733355000 | 113.57 | 0.54 | 0.48 | 113.33 | 113.875 | 113.33 | 20198 |
| 1733268600 | 113.0312 | 0.79 | 0.70 | 113.4297 | 113.4684 | 112.7 | 23524 |
| 1733182200 | 112.24 | -1.01 | -0.89 | 112.83 | 112.83 | 112.112 | 20660 |
| 1732917840 | 113.25 | 1.41 | 1.26 | 113 | 113.2653 | 112.78 | 9464 |
| 1732750200 | 111.84 | -0.25 | -0.22 | 112.59 | 112.6856 | 111.69 | 53068 |
| 1732663800 | 112.09 | 0.16 | 0.14 | 112.06 | 112.3113 | 111.59 | 43692 |
| 1732577400 | 111.9313 | -3.35 | -2.91 | 112.69 | 112.69 | 111.53 | 23358 |
| 1732318200 | 115.2805 | 1.3 | 1.14 | 114.47 | 115.55 | 114.47 | 17957 |
| 1732231800 | 113.98 | 0.59 | 0.52 | 114.26 | 114.26 | 113.54 | 30377 |
| 1732145400 | 113.39 | -0.16 | -0.14 | 114.1 | 114.1 | 113.3001 | 31096 |
| 1732059000 | 113.55 | 1 | 0.89 | 113.155 | 113.61 | 112.9501 | 29727 |
| 1731972600 | 112.55 | 2.61 | 2.37 | 112.06 | 112.745 | 112.06 | 46311 |
| 1731713400 | 109.94 | -0.36 | -0.33 | 110.9 | 110.9 | 109.76 | 29462 |
| 1731627000 | 110.3 | 0.23 | 0.21 | 109.7 | 110.62 | 109.58 | 33438 |
| 1731540600 | 110.07 | -1.48 | -1.33 | 112.11 | 112.11 | 110.07 | 23841 |
| 1731454200 | 111.55 | -0.78 | -0.69 | 111.93 | 111.93 | 110.8 | 66535 |
| 1731367800 | 112.33 | -2.32 | -2.02 | 112.63 | 112.63 | 111.77 | 49124 |
| 1731108600 | 114.65 | -1.59 | -1.37 | 115.73 | 115.73 | 114.6 | 23129 |
| 1731022200 | 116.2402 | 1.92 | 1.68 | 115.62 | 116.485 | 115.4221 | 35118 |
| 1730935800 | 114.32 | -3.9 | -3.30 | 113.6701 | 115.057 | 113.5443 | 51720 |
| 1730849400 | 118.22 | 0.22 | 0.19 | 119.01 | 119.01 | 118.07 | 15671 |
| 1730763000 | 118 | 0.12 | 0.10 | 118.35 | 118.35 | 117.54 | 24652 |
| 1730500200 | 117.88 | -0.73 | -0.61 | 119.33 | 119.4099 | 117.8314 | 16824 |
| 1730413800 | 118.605 | -2.42 | -2.00 | 120.13 | 120.13 | 118.03 | 24500 |
| 1730327400 | 121.02 | -0.74 | -0.61 | 121.2 | 121.372 | 120.29 | 20249 |
| 1730241000 | 121.76 | 1.49 | 1.24 | 121.31 | 121.8799 | 121.1301 | 26002 |
| 1730154600 | 120.27 | 0.34 | 0.28 | 120 | 120.54 | 119.9744 | 27732 |
| 1729895400 | 119.93 | 0.24 | 0.20 | 119.55 | 120.33 | 119.32 | 25925 |
| 1729809000 | 119.69 | 1.1 | 0.93 | 120.08 | 120.19 | 118.953 | 29024 |
| 1729722600 | 118.59 | -2.19 | -1.81 | 119.75 | 119.75 | 118.07 | 28809 |
| 1729636200 | 120.78 | 2.05 | 1.73 | 120.11 | 120.7899 | 119.7726 | 40114 |
| 1729549800 | 118.73 | -0.02 | -0.02 | 119.86 | 119.9 | 118.3755 | 25456 |
| 1729290600 | 118.75 | 3.02 | 2.61 | 117 | 118.8099 | 117 | 41265 |
| 1729204200 | 115.73 | 0.57 | 0.50 | 115.39 | 116.1 | 115.23 | 24586 |
| 1729117800 | 115.1571 | 0.76 | 0.66 | 115.6 | 115.92 | 114.8 | 19005 |
| 1729031400 | 114.4 | 0.31 | 0.27 | 113.96 | 114.835 | 113.7088 | 21378 |
| 1728945000 | 114.09 | -0.73 | -0.64 | 114.63 | 114.63 | 113.76 | 15047 |
| 1728685800 | 114.82 | 1.32 | 1.16 | 114.14 | 114.9 | 114.14 | 22743 |
| 1728599400 | 113.5 | 1.37 | 1.22 | 112.23 | 113.56 | 112.23 | 10855 |
| 1728513000 | 112.13 | -0.4 | -0.36 | 111.49 | 112.34 | 111.49 | 21029 |
| 1728426600 | 112.53 | -1.72 | -1.51 | 113.48 | 113.48 | 111.5048 | 22149 |
| 1728340200 | 114.25 | -0.73 | -0.63 | 114.31 | 114.48 | 113.91 | 20749 |
| 1728081000 | 114.98 | 0.11 | 0.10 | 114.7 | 116.08 | 114.475 | 31108 |
| 1727994600 | 114.87 | 0.11 | 0.10 | 114.28 | 115.1214 | 114.06 | 20012 |
| 1727908200 | 114.76 | 0.55 | 0.48 | 115 | 115.3474 | 114.1541 | 20003 |
| 1727821800 | 114.215 | 0.92 | 0.82 | 114.05 | 115.11 | 114.05 | 17999 |
| 1727735400 | 113.29 | -1.16 | -1.01 | 113.69 | 113.92 | 112.92 | 12285 |
| 1727476200 | 114.4454 | -1.25 | -1.08 | 115.41 | 115.637 | 113.97 | 22758 |
| 1727389800 | 115.6922 | 0.71 | 0.62 | 115.68 | 115.875 | 114.9607 | 21151 |
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
