Premium
Gmo US Value ETF (GMOV)
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 | -0.04 | -0.162206001622 | 24.66 | 24.75 | 24.205 | 40044 | 24.5543573 | SP |
| 4 | -1.26 | -4.8686244204 | 25.88 | 25.9 | 24.04 | 40096 | 24.8954916 | SP |
| 12 | -0.31 | -1.2434817489 | 24.93 | 26.28 | 24.04 | 35171 | 25.30964839 | SP |
| 26 | -0.31 | -1.2434817489 | 24.93 | 26.28 | 24.04 | 35171 | 25.30964839 | SP |
| 52 | -0.31 | -1.2434817489 | 24.93 | 26.28 | 24.04 | 35171 | 25.30964839 | SP |
| 156 | -0.31 | -1.2434817489 | 24.93 | 26.28 | 24.04 | 35171 | 25.30964839 | SP |
| 260 | -0.31 | -1.2434817489 | 24.93 | 26.28 | 24.04 | 35171 | 25.30964839 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 24.62 | 0.21 | 0.86 | 24.54 | 24.64 | 24.54 | 18019 |
| 1735860600 | 24.41 | -0.04 | -0.16 | 24.64 | 24.688 | 24.35 | 34758 |
| 1735687800 | 24.45 | 0.08 | 0.33 | 24.36 | 24.54 | 24.34 | 12502 |
| 1735601400 | 24.37 | -0.31 | -1.26 | 24.35 | 24.45 | 24.205 | 25370 |
| 1735342200 | 24.68 | -0.17 | -0.67 | 24.66 | 24.75 | 24.59 | 87545 |
| 1735255800 | 24.8475 | 0.08 | 0.33 | 24.65 | 24.8475 | 24.65 | 8855 |
| 1735077840 | 24.765 | 0.16 | 0.67 | 24.51 | 24.765 | 24.51 | 8846 |
| 1734996600 | 24.6 | 0.13 | 0.54 | 24.53 | 24.61 | 24.355 | 55683 |
| 1734737400 | 24.4679 | 0.26 | 1.08 | 24.228 | 24.61 | 24.22 | 16994 |
| 1734651000 | 24.2061 | -0.09 | -0.39 | 24.5446 | 24.5446 | 24.2061 | 9234 |
| 1734564600 | 24.3 | -0.63 | -2.51 | 24.9812 | 25.03 | 24.297 | 112686 |
| 1734478200 | 24.9268 | -0.17 | -0.69 | 25.07 | 25.07 | 24.88 | 65133 |
| 1734391800 | 25.1 | -0.15 | -0.61 | 25.25 | 25.2886 | 25.08 | 49042 |
| 1734132600 | 25.2549 | -0.14 | -0.55 | 25.32 | 25.33 | 25.24 | 37479 |
| 1734046200 | 25.3952 | -0.11 | -0.44 | 25.47 | 25.5 | 25.3952 | 33906 |
| 1733959800 | 25.5069 | -0.02 | -0.06 | 25.52 | 25.53 | 25.47 | 76435 |
| 1733873400 | 25.5231 | -0.2 | -0.78 | 25.55 | 25.63 | 25.5 | 25274 |
| 1733787000 | 25.725 | -0.03 | -0.13 | 25.9 | 25.9 | 25.725 | 57171 |
| 1733527800 | 25.7581 | -0.02 | -0.08 | 25.88 | 25.88 | 25.74 | 2088 |
| 1733441400 | 25.78 | -0.06 | -0.23 | 25.77 | 25.84 | 25.77 | 23008 |
| 1733355000 | 25.84 | -0.11 | -0.41 | 26.01 | 26.01 | 25.752 | 12842 |
| 1733268600 | 25.9475 | -0.11 | -0.42 | 26.15 | 26.15 | 25.9475 | 7065 |
| 1733182200 | 26.057 | -0.04 | -0.16 | 26.16 | 26.16 | 26 | 6125 |
| 1732917840 | 26.1 | 0.1 | 0.37 | 26.11 | 26.15 | 26.0797 | 5798 |
| 1732750200 | 26.0025 | -0.03 | -0.12 | 26.15 | 26.15 | 25.9878 | 28977 |
| 1732663800 | 26.035 | -0.14 | -0.52 | 26.21 | 26.21 | 25.9413 | 140138 |
| 1732577400 | 26.171 | 0.31 | 1.22 | 26.08 | 26.28 | 26.08 | 73030 |
| 1732318200 | 25.856 | 0.29 | 1.12 | 25.7211 | 25.86 | 25.7211 | 26104 |
| 1732231800 | 25.5698 | 0.32 | 1.25 | 25.335 | 25.6 | 25.33 | 8935 |
| 1732145400 | 25.2537 | 0.02 | 0.09 | 25.29 | 25.29 | 25.13 | 8526 |
| 1732059000 | 25.2315 | -0.19 | -0.76 | 25.18 | 25.3 | 25.1404 | 63461 |
| 1731972600 | 25.4235 | 0.04 | 0.15 | 25.47 | 25.4701 | 25.4235 | 9123 |
| 1731713400 | 25.3859 | -0.12 | -0.47 | 25.53 | 25.53 | 25.31 | 17450 |
| 1731627000 | 25.5049 | -0.22 | -0.84 | 25.675 | 25.695 | 25.5049 | 39498 |
| 1731540600 | 25.72 | 0.1 | 0.40 | 25.7 | 25.76 | 25.6096 | 98979 |
| 1731454200 | 25.6187 | -0.21 | -0.81 | 25.83 | 25.83 | 25.591 | 83169 |
| 1731367800 | 25.8292 | 0.17 | 0.65 | 25.91 | 25.95 | 25.8292 | 31797 |
| 1731108600 | 25.6612 | -0.03 | -0.11 | 25.68 | 25.74 | 25.6254 | 8065 |
| 1731022200 | 25.6886 | -0.1 | -0.40 | 25.79 | 25.8 | 25.6757 | 48804 |
| 1730935800 | 25.7921 | 1 | 4.04 | 25.6 | 25.83 | 25.6 | 25978 |
| 1730849400 | 24.7903 | 0.27 | 1.11 | 24.62 | 24.7903 | 24.62 | 5121 |
| 1730763000 | 24.5178 | -0.08 | -0.33 | 24.68 | 24.684 | 24.5178 | 22371 |
| 1730500200 | 24.598 | 0.03 | 0.11 | 24.685 | 24.77 | 24.598 | 15802 |
| 1730413800 | 24.5704 | -0.29 | -1.17 | 24.78 | 24.79 | 24.5704 | 14128 |
| 1730327400 | 24.8606 | 0.02 | 0.09 | 24.9178 | 25.0268 | 24.8606 | 23511 |
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
