Premium
Roundhill GOOGL WeeklyPay ETF (GOOW)
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 | -0.53 | -0.77906805821 | 68.03 | 71 | 66.8741 | 23253 | 69.18122919 | SP |
| 4 | -1.67 | -2.41434147752 | 69.17 | 72.77 | 63.44 | 25613 | 68.20815608 | SP |
| 12 | -2 | -2.87769784173 | 69.5 | 83.1709 | 63.44 | 32400 | 73.8436561 | SP |
| 26 | -6.5 | -8.78378378378 | 74 | 83.1709 | 54.15 | 40459 | 70.26515265 | SP |
| 52 | 16.79 | 33.1098402682 | 50.71 | 83.1709 | 49.33 | 39676 | 67.84473677 | SP |
| 156 | 16.79 | 33.1098402682 | 50.71 | 83.1709 | 49.33 | 39676 | 67.84473677 | SP |
| 260 | 16.79 | 33.1098402682 | 50.71 | 83.1709 | 49.33 | 39676 | 67.84473677 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 68.69 | -1.13 | -1.62 | 69.03 | 69.57 | 67.63 | 21042 |
| 1783463400 | 69.82 | 0.09 | 0.13 | 70 | 71 | 69.335 | 25034 |
| 1783377000 | 69.7309 | 1.25 | 1.83 | 68.63 | 69.9 | 67.8 | 21793 |
| 1783031400 | 68.4799 | -0.14 | -0.20 | 68.03 | 69.1578 | 66.8741 | 25143 |
| 1782945000 | 68.62 | 0.83 | 1.22 | 68.05 | 68.69 | 67.7527 | 15258 |
| 1782858600 | 67.79 | 1.02 | 1.53 | 67 | 67.9899 | 66.25 | 18352 |
| 1782772200 | 66.769999 | 3.3 | 5.20 | 64.09 | 67.01 | 64.09 | 19914 |
| 1782513000 | 63.47 | -1.59 | -2.44 | 64.83 | 65.815 | 63.47 | 29793 |
| 1782426600 | 65.06 | -0.32 | -0.49 | 63.78 | 65.34 | 63.44 | 21818 |
| 1782340200 | 65.379999 | -0.52 | -0.79 | 66.39 | 67.13 | 65.26 | 16978 |
| 1782253800 | 65.9 | -0.66 | -0.99 | 64.41 | 66.51 | 64.41 | 31437 |
| 1782167400 | 66.56 | -4.96 | -6.93 | 68.6 | 68.73 | 64.879999 | 65652 |
| 1781821800 | 71.5161 | 1.12 | 1.59 | 71.17 | 71.53 | 69.4 | 21844 |
| 1781735400 | 70.3985 | -2.22 | -3.06 | 71.49 | 71.82 | 70.15 | 24844 |
| 1781649000 | 72.6206 | 0.86 | 1.20 | 71.56 | 72.77 | 71.46 | 17812 |
| 1781562600 | 71.76 | 1.92 | 2.75 | 71.24 | 72.4071 | 71.17 | 27372 |
| 1781303400 | 69.8379 | 0.47 | 0.67 | 70.62 | 71.49 | 69.44 | 20282 |
| 1781217000 | 69.37 | 0.12 | 0.17 | 69.17 | 69.59 | 66.9366 | 36674 |
| 1781130600 | 69.2498 | -1.78 | -2.50 | 71.66 | 71.66 | 68.88 | 19023 |
| 1781044200 | 71.0275 | 0.26 | 0.37 | 71.78 | 72.65 | 69.45 | 27571 |
| 1780957800 | 70.763 | -1.61 | -2.22 | 71.3 | 71.31 | 70.0301 | 35024 |
| 1780698600 | 72.37 | -1 | -1.36 | 72.07 | 72.9112 | 71.25 | 43704 |
| 1780612200 | 73.365 | 3.17 | 4.51 | 69.96 | 73.515 | 69.96 | 21643 |
| 1780525800 | 70.1968 | -0.63 | -0.89 | 70.75 | 71.73 | 70.15 | 34168 |
| 1780439400 | 70.83 | -3.76 | -5.04 | 72.16 | 73.445 | 70.1 | 58238 |
| 1780353000 | 74.5883 | -0.96 | -1.27 | 73.67 | 74.8605 | 73.67 | 61890 |
| 1780093800 | 75.55 | -2.68 | -3.43 | 76.66 | 76.84 | 75.47 | 60202 |
| 1780007400 | 78.23 | 0.51 | 0.66 | 78.5 | 78.5 | 76.935 | 22549 |
| 1779921000 | 77.72 | 0.13 | 0.17 | 77.01 | 78.75 | 77.01 | 28715 |
| 1779834600 | 77.59 | 0.52 | 0.67 | 76.87 | 77.7099 | 76.39 | 39137 |
| 1779489000 | 77.07 | -0.86 | -1.10 | 78.13 | 78.21 | 76.73 | 29158 |
| 1779402600 | 77.93 | -0.35 | -0.45 | 77.75 | 79.25 | 76.8 | 62483 |
| 1779316200 | 78.28 | 0.01 | 0.01 | 78.26 | 78.5 | 76.94 | 42107 |
| 1779229800 | 78.27 | -2.42 | -3.00 | 80.39 | 80.39 | 77.73 | 48041 |
| 1779143400 | 80.69 | -0.41 | -0.51 | 80.26 | 83.1709 | 79.95 | 24510 |
| 1778884200 | 81.1 | -0.95 | -1.16 | 81.19 | 81.58 | 80.07 | 20446 |
| 1778797800 | 82.05 | -0.52 | -0.63 | 81.44 | 82.46 | 80.87 | 22935 |
| 1778711400 | 82.5684 | 3.96 | 5.04 | 78.52 | 82.5684 | 78.17 | 40516 |
| 1778625000 | 78.61 | -0.4 | -0.51 | 78.95 | 78.95 | 77.72 | 44045 |
| 1778538600 | 79.01 | -3.94 | -4.75 | 80.16 | 81.24 | 78.97 | 83982 |
| 1778279400 | 82.95 | 0.55 | 0.67 | 82.04 | 83.03 | 81.69 | 34080 |
| 1778193000 | 82.4 | 0.13 | 0.16 | 82.42 | 82.5 | 81 | 21057 |
| 1778106600 | 82.27 | 2.67 | 3.35 | 81.04 | 82.47 | 80.9 | 24553 |
| 1778020200 | 79.6 | 1.09 | 1.39 | 79.01 | 80.6654 | 78.94 | 30892 |
| 1777933800 | 78.51 | -1.29 | -1.62 | 78.94 | 79.33 | 77.7473 | 28512 |
| 1777674600 | 79.8 | 0.28 | 0.35 | 79.83 | 79.83 | 77.95 | 40659 |
| 1777588200 | 79.52 | 8.64 | 12.19 | 76.65 | 79.65 | 74.83 | 61315 |
| 1777501800 | 70.88 | -0.04 | -0.06 | 70.23 | 72.2 | 69.78 | 24883 |
| 1777415400 | 70.923 | -0.19 | -0.26 | 70.84 | 71.2856 | 70.185 | 15353 |
| 1777329000 | 71.11 | 0.95 | 1.35 | 70.08 | 71.81 | 69.22 | 35564 |
| 1777069800 | 70.1601 | 1.12 | 1.62 | 69.01 | 70.35 | 68 | 66880 |
| 1776983400 | 69.04 | -0.13 | -0.19 | 68.89 | 69.5001 | 68.3834 | 17960 |
| 1776897000 | 69.17 | 2 | 2.97 | 68.58 | 69.1999 | 68.08 | 25914 |
| 1776810600 | 67.172 | -1.24 | -1.81 | 68.79 | 69 | 67.09 | 16202 |
| 1776724200 | 68.41 | -1.79 | -2.55 | 69.25 | 69.54 | 68.31 | 23208 |
| 1776465000 | 70.2 | 1.36 | 1.98 | 69.36 | 70.31 | 68.91 | 28207 |
| 1776378600 | 68.84 | -0.27 | -0.39 | 69.5 | 69.63 | 68.5 | 20415 |
| 1776292200 | 69.11 | 1.1 | 1.62 | 67.9 | 69.11 | 67.57 | 20983 |
| 1776205800 | 68.01 | 3.37 | 5.21 | 65.33 | 68.01 | 65.33 | 24933 |
| 1776119400 | 64.64 | -0.04 | -0.06 | 64.099999 | 65.51 | 63.4808 | 40192 |
| 1775860200 | 64.68 | -0.32 | -0.49 | 65.36 | 65.78 | 64.599999 | 22111 |
| 1775773800 | 65 | 0.28 | 0.43 | 64.61 | 65.23 | 63.27 | 24308 |
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.
