Premium
Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1761 | 2.61297489447 | 45.01 | 46.1861 | 45.01 | 191 | 45.31650917 | SP |
| 4 | 2.0661 | 4.68291024479 | 44.12 | 46.1861 | 43.57 | 810 | 44.58462977 | SP |
| 12 | 0.4661 | 1.01946631671 | 45.72 | 48.5 | 42.32 | 3008 | 44.53445698 | SP |
| 26 | 0.2385 | 0.51906954879 | 45.9476 | 50 | 42.32 | 5021 | 46.05322224 | SP |
| 52 | 3.9328 | 9.30767537683 | 42.2533 | 50 | 41.8788 | 3505 | 45.3772509 | SP |
| 156 | -4.5972 | -9.05258224653 | 50.7833 | 50.7833 | 35.01 | 4187 | 42.43722674 | SP |
| 260 | 6.9241 | 17.6356273241 | 39.262 | 61.72 | 35.01 | 3328 | 42.90807721 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 46.1861 | 0.37 | 0.81 | 46.01 | 46.1861 | 46.01 | 17 |
| 1739575800 | 45.8152 | 0.32 | 0.71 | 45.62 | 45.8152 | 45.62 | 140 |
| 1739489400 | 45.4941 | 0.18 | 0.39 | 45.5 | 45.5 | 45.36 | 245 |
| 1739403000 | 45.3182 | 0.3 | 0.67 | 45.0151 | 45.3182 | 45.0151 | 2 |
| 1739316600 | 45.0151 | -0.16 | -0.35 | 45.01 | 45.05 | 45.01 | 376 |
| 1739230200 | 45.1747 | 0.35 | 0.78 | 44.8238 | 45.18 | 44.8238 | 2614 |
| 1738971000 | 44.8238 | 0.05 | 0.11 | 44.7726 | 44.8238 | 44.7726 | 4 |
| 1738884600 | 44.7726 | 0.19 | 0.42 | 44.585 | 44.7726 | 44.585 | 41 |
| 1738798200 | 44.585 | -0.23 | -0.52 | 44.8164 | 44.8164 | 44.58 | 4724 |
| 1738711800 | 44.8164 | 0.69 | 1.56 | 44.34 | 44.8164 | 44.34 | 101 |
| 1738625400 | 44.126 | -0.26 | -0.59 | 43.57 | 44.126 | 43.57 | 1482 |
| 1738366200 | 44.3872 | -0.48 | -1.08 | 44.8696 | 44.8696 | 44.3872 | 112 |
| 1738279800 | 44.8696 | 0.67 | 1.53 | 44.1952 | 44.8696 | 44.1952 | 356 |
| 1738193400 | 44.1952 | 0.06 | 0.13 | 44.26 | 44.26 | 44.1952 | 163 |
| 1738107000 | 44.1376 | 0.4 | 0.91 | 43.89 | 44.1376 | 43.63 | 200 |
| 1738020600 | 43.7408 | -0.8 | -1.79 | 44.5402 | 44.5402 | 43.7408 | 152 |
| 1737761400 | 44.5402 | 0.35 | 0.80 | 44.8 | 44.8 | 44.54 | 825 |
| 1737675000 | 44.1852 | 0 | 0.00 | 44.1852 | 44.1852 | 44.1852 | 0 |
| 1737588600 | 44.1852 | -0.01 | -0.02 | 44.193 | 44.22 | 44.1 | 2829 |
| 1737502200 | 44.193 | 0.36 | 0.82 | 44.12 | 44.193 | 44.079 | 221 |
| 1737156600 | 43.8321 | 0.3 | 0.69 | 43.5303 | 43.8321 | 43.5303 | 14 |
| 1737070200 | 43.5303 | 0.04 | 0.09 | 43.4896 | 43.5303 | 43.4896 | 15 |
| 1736983800 | 43.4896 | 0.51 | 1.19 | 42.9772 | 43.4896 | 42.9772 | 34 |
| 1736897400 | 42.9772 | 0.47 | 1.10 | 42.5089 | 43.07 | 42.5089 | 227 |
| 1736811000 | 42.5089 | -0.19 | -0.45 | 42.36 | 42.5089 | 42.32 | 72 |
| 1736551800 | 42.7 | -0.71 | -1.64 | 43.4133 | 43.4133 | 42.7 | 5869 |
| 1736379000 | 43.4133 | -0.36 | -0.82 | 43.7728 | 43.7728 | 43.39 | 14562 |
| 1736292600 | 43.7728 | -0.25 | -0.56 | 44.0179 | 44.2 | 43.75 | 318 |
| 1736206200 | 44.0179 | 0.21 | 0.49 | 44.48 | 44.48 | 44.0179 | 44 |
| 1735947000 | 43.805 | 0.24 | 0.56 | 43.79 | 43.805 | 43.76 | 4752 |
| 1735860600 | 43.5611 | 0.28 | 0.65 | 43.37 | 43.71 | 43.37 | 4286 |
| 1735687800 | 43.28 | -0.3 | -0.69 | 43.58 | 43.73 | 43.23 | 30170 |
| 1735601400 | 43.58 | -0.46 | -1.04 | 43.89 | 43.89 | 43.56 | 15211 |
| 1735342200 | 44.0389 | -0.25 | -0.56 | 44.2848 | 44.2848 | 43.965 | 784 |
| 1735255800 | 44.2848 | -0.1 | -0.23 | 44.3884 | 48.5 | 44.2848 | 67 |
| 1735077840 | 44.3884 | 0.1 | 0.22 | 44.38 | 44.3884 | 44.38 | 33 |
| 1734996600 | 44.2898 | -0.99 | -2.18 | 44.06 | 44.2898 | 44.06 | 579 |
| 1734737400 | 45.2785 | 0.28 | 0.62 | 45 | 45.2785 | 45 | 11 |
| 1734651000 | 45 | 0.12 | 0.26 | 45.38 | 45.4 | 45 | 3743 |
| 1734564600 | 44.8815 | -1.05 | -2.29 | 46.48 | 46.48 | 44.8815 | 621 |
| 1734478200 | 45.9338 | -0.09 | -0.19 | 46.0234 | 46.0234 | 45.9338 | 10 |
| 1734391800 | 46.0234 | -0.23 | -0.50 | 46.2552 | 46.2552 | 46.0234 | 118 |
| 1734132600 | 46.2552 | 0.03 | 0.07 | 46.2207 | 46.34 | 46.19 | 578 |
| 1734046200 | 46.2207 | -0.24 | -0.52 | 46.4624 | 46.4624 | 46.2207 | 49 |
| 1733959800 | 46.4624 | 0.16 | 0.34 | 46.33 | 46.49 | 46.23 | 6451 |
| 1733873400 | 46.3047 | -0.78 | -1.66 | 47.0884 | 47.0884 | 46.3047 | 9 |
| 1733787000 | 47.0884 | 0.9 | 1.94 | 46.1923 | 48.5 | 46.1923 | 16 |
| 1733527800 | 46.1923 | -0.03 | -0.06 | 44.17 | 46.1923 | 44.17 | 8 |
| 1733441400 | 46.2208 | 0.36 | 0.79 | 45.86 | 46.2208 | 45.86 | 138 |
| 1733355000 | 45.86 | 0.11 | 0.23 | 45.7535 | 45.86 | 45.7535 | 50382 |
| 1733268600 | 45.7535 | 0.08 | 0.17 | 46 | 46 | 45.7535 | 7 |
| 1733182200 | 45.677 | 0.14 | 0.31 | 45.58 | 45.677 | 45.58 | 120 |
| 1732917840 | 45.5353 | 0.04 | 0.10 | 45 | 45.5353 | 45 | 297 |
| 1732750200 | 45.492 | 0.09 | 0.20 | 46.11 | 46.11 | 45.492 | 1 |
| 1732663800 | 45.3991 | -0.32 | -0.69 | 45.72 | 45.72 | 45.27 | 5251 |
| 1732577400 | 45.7157 | 0.16 | 0.36 | 45.5515 | 45.7157 | 45.52 | 4057 |
| 1732318200 | 45.5515 | -0.01 | -0.02 | 45.5598 | 45.5598 | 45.35 | 4607 |
| 1732231800 | 45.5598 | 0.03 | 0.07 | 45.53 | 45.5598 | 45.53 | 16 |
| 1732145400 | 45.53 | -0.17 | -0.36 | 45.54 | 45.55 | 45.37 | 241443 |
| 1732059000 | 45.6956 | -0.03 | -0.07 | 45.7268 | 45.7268 | 45.49 | 3732 |
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
