Premium
Fundstrat Granny Shots US Large Cap ETF (GRNY)
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 | 1.7 | 9.82658959538 | 17.3 | 19 | 16.8036 | 1069601 | 17.75482979 | SP |
| 4 | 0.42 | 2.26049515608 | 18.58 | 19 | 15 | 1212488 | 17.47409606 | SP |
| 12 | -1.98 | -9.43755958055 | 20.98 | 21.27 | 15 | 1241777 | 18.95578854 | SP |
| 26 | -1.05 | -5.23690773067 | 20.05 | 21.32 | 15 | 1374788 | 19.80561436 | SP |
| 52 | -1.05 | -5.23690773067 | 20.05 | 21.32 | 15 | 1374788 | 19.80561436 | SP |
| 156 | -1.05 | -5.23690773067 | 20.05 | 21.32 | 15 | 1374788 | 19.80561436 | SP |
| 260 | -1.05 | -5.23690773067 | 20.05 | 21.32 | 15 | 1374788 | 19.80561436 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 18.83 | 0.29 | 1.56 | 18.56 | 18.8455 | 18.54 | 916702 |
| 1745533800 | 18.54 | 0.6 | 3.34 | 17.98 | 18.56 | 17.98 | 846722 |
| 1745447400 | 17.94 | 0.41 | 2.34 | 18.17 | 18.36 | 17.8835 | 1347252 |
| 1745361000 | 17.53 | 0.52 | 3.06 | 17.29 | 17.62 | 17.22 | 1227411 |
| 1745274600 | 17.01 | -0.45 | -2.58 | 17.3 | 17.3399 | 16.8036 | 857019 |
| 1744929000 | 17.46 | -0.04 | -0.23 | 17.63 | 17.6464 | 17.375 | 380522 |
| 1744842600 | 17.5 | -0.39 | -2.18 | 17.61 | 17.82 | 17.26 | 744580 |
| 1744756200 | 17.89 | 0.03 | 0.17 | 17.89 | 18.08 | 17.84 | 757048 |
| 1744669800 | 17.86 | 0.19 | 1.08 | 18.11 | 18.12 | 17.6803 | 1213629 |
| 1744410600 | 17.67 | 0.36 | 2.08 | 17.29 | 17.738 | 17.13 | 611144 |
| 1744324200 | 17.31 | -0.76 | -4.21 | 17.63 | 17.67 | 16.8 | 950032 |
| 1744237800 | 18.07 | 1.92 | 11.89 | 16.04 | 18.18 | 16.04 | 3508574 |
| 1744151400 | 16.149999 | -0.18 | -1.10 | 17.05 | 17.195 | 15.87 | 1266424 |
| 1744065000 | 16.329999 | 0.04 | 0.25 | 15.58 | 17.0891 | 15 | 1812093 |
| 1743805800 | 16.29 | -1.19 | -6.81 | 16.85 | 16.9399 | 16.202 | 2505898 |
| 1743719400 | 17.48 | -1.16 | -6.22 | 17.71 | 17.9 | 17.4522 | 1843772 |
| 1743633000 | 18.64 | 0.25 | 1.36 | 18.12 | 18.75 | 18.09 | 718654 |
| 1743546600 | 18.39 | 0.22 | 1.18 | 18.12 | 18.42 | 17.985 | 614483 |
| 1743460200 | 18.175 | 0.04 | 0.19 | 17.84 | 18.235 | 17.64 | 941697 |
| 1743201000 | 18.14 | -0.52 | -2.79 | 18.58 | 18.6 | 18.0899 | 890315 |
| 1743114600 | 18.66 | -0.19 | -1.01 | 18.74 | 18.865 | 18.56 | 622583 |
| 1743028200 | 18.85 | -0.47 | -2.43 | 19.29 | 19.29 | 18.755 | 580376 |
| 1742941800 | 19.32 | 0.15 | 0.78 | 19.24 | 19.32 | 19.16 | 821562 |
| 1742855400 | 19.17 | 0.52 | 2.79 | 19.01 | 19.215 | 18.96 | 1076928 |
| 1742596200 | 18.65 | 0.07 | 0.38 | 18.39 | 18.66 | 18.29 | 597321 |
| 1742509800 | 18.58 | -0.06 | -0.32 | 18.46 | 18.79 | 18.44 | 793642 |
| 1742423400 | 18.64 | 0.31 | 1.69 | 18.4 | 18.82 | 18.29 | 707174 |
| 1742337000 | 18.33 | -0.33 | -1.77 | 18.51 | 18.5197 | 18.24 | 676165 |
| 1742250600 | 18.66 | 0.23 | 1.25 | 18.46 | 18.765 | 18.41 | 788718 |
| 1741991400 | 18.43 | 0.53 | 2.96 | 18.14 | 18.47 | 18.1 | 1151575 |
| 1741905000 | 17.9 | -0.33 | -1.81 | 18.21 | 18.21 | 17.79 | 786578 |
| 1741818600 | 18.23 | 0.33 | 1.84 | 18.33 | 18.3999 | 17.96 | 1186100 |
| 1741732200 | 17.9 | 0.03 | 0.17 | 17.78 | 18.1799 | 17.6844 | 2078932 |
| 1741645800 | 17.87 | -0.81 | -4.34 | 18.26 | 18.27 | 17.65 | 2028074 |
| 1741390200 | 18.68 | 0.01 | 0.05 | 18.57 | 18.74 | 18.15 | 1058732 |
| 1741303800 | 18.67 | -0.59 | -3.06 | 18.92 | 19.12 | 18.56 | 1125567 |
| 1741217400 | 19.26 | 0.32 | 1.69 | 18.96 | 19.313562 | 18.8105 | 1078194 |
| 1741131000 | 18.94 | -0.17 | -0.89 | 18.86 | 19.31 | 18.465 | 2132360 |
| 1741044600 | 19.11 | -0.42 | -2.15 | 19.71 | 19.78 | 18.94 | 1739016 |
| 1740785400 | 19.53 | 0.29 | 1.51 | 19.25 | 19.5567 | 19.08 | 1130665 |
| 1740699000 | 19.24 | -0.49 | -2.48 | 19.88 | 19.89 | 19.22 | 1379897 |
| 1740612600 | 19.73 | 0.22 | 1.13 | 19.72 | 19.935 | 19.62 | 1717622 |
| 1740526200 | 19.51 | -0.25 | -1.27 | 19.71 | 19.73 | 19.26 | 1846220 |
| 1740439800 | 19.76 | -0.32 | -1.59 | 20.1 | 20.14 | 19.655 | 2455619 |
| 1740180600 | 20.08 | -0.64 | -3.09 | 20.8 | 20.8 | 20.05 | 2401938 |
| 1740094200 | 20.72 | -0.38 | -1.80 | 21.06 | 21.06 | 20.55 | 1693437 |
| 1740007800 | 21.1 | -0.17 | -0.80 | 21.24 | 21.24 | 21.05 | 1515126 |
| 1739921400 | 21.27 | 0.17 | 0.81 | 21.19 | 21.27 | 21.1099 | 1191889 |
| 1739575800 | 21.1 | 0.07 | 0.33 | 21.04 | 21.12 | 20.935 | 2943409 |
| 1739489400 | 21.03 | 0.17 | 0.81 | 20.89 | 21.0379 | 20.78 | 1060236 |
| 1739403000 | 20.86 | -0.09 | -0.43 | 20.71 | 20.8862 | 20.63 | 899008 |
| 1739316600 | 20.95 | -0.12 | -0.57 | 21.02 | 21.02 | 20.8099 | 889964 |
| 1739230200 | 21.07 | 0.19 | 0.91 | 21.01 | 21.07 | 20.95 | 903369 |
| 1738971000 | 20.88 | -0.12 | -0.57 | 21.05 | 21.2084 | 20.87 | 1170313 |
| 1738884600 | 21 | 0.13 | 0.62 | 20.92 | 21 | 20.81 | 721368 |
| 1738798200 | 20.87 | 0.09 | 0.43 | 20.76 | 20.8878 | 20.645 | 609132 |
| 1738711800 | 20.78 | 0.16 | 0.78 | 20.69 | 20.7899 | 20.6301 | 648790 |
| 1738625400 | 20.62 | -0.21 | -1.01 | 20.39 | 20.735 | 20.3 | 1422918 |
| 1738366200 | 20.83 | -0.1 | -0.48 | 20.98 | 21.11 | 20.8 | 1355251 |
| 1738279800 | 20.93 | 0.27 | 1.31 | 20.88 | 21 | 20.765 | 1531949 |
| 1738193400 | 20.66 | -0.1 | -0.48 | 20.76 | 20.79 | 20.59 | 829795 |
| 1738107000 | 20.76 | 0.27 | 1.32 | 20.57 | 20.78 | 20.3713 | 783142 |
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
