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 | -0.9422 | -2.03848059419 | 46.2207 | 46.48 | 44.8815 | 934 | 45.14565231 | SP |
| 4 | -0.2813 | -0.617430278447 | 45.5598 | 48.5 | 44.17 | 4003 | 45.80868974 | SP |
| 12 | -3.7082 | -7.56980976469 | 48.9867 | 50 | 44.17 | 8233 | 46.59876965 | SP |
| 26 | -0.3615 | -0.792068361087 | 45.64 | 50 | 42.385 | 4401 | 46.36819783 | SP |
| 52 | 3.4485 | 8.24408319388 | 41.83 | 50 | 39.9565 | 4388 | 44.3845952 | SP |
| 156 | -5.5321 | -10.8876887893 | 50.8106 | 52.44 | 35.01 | 4054 | 42.41624485 | SP |
| 260 | 6.0165 | 15.3239773827 | 39.262 | 61.72 | 35.01 | 3355 | 42.89010295 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731972600 | 45.7268 | 0.44 | 0.98 | 45.2843 | 45.7268 | 45.2843 | 16 |
| 1731713400 | 45.2843 | 0.03 | 0.07 | 45.2522 | 45.35 | 45.2 | 5103 |
| 1731627000 | 45.2522 | -0.18 | -0.39 | 45.6 | 45.6 | 45.2522 | 6 |
| 1731540600 | 45.4276 | -0.3 | -0.65 | 45.7235 | 45.7235 | 45.4276 | 18 |
| 1731454200 | 45.7235 | -0.89 | -1.92 | 46.6182 | 46.6182 | 45.7235 | 2416 |
| 1731367800 | 46.6182 | -0.3 | -0.63 | 46.67 | 46.67 | 46.6182 | 40 |
| 1731108600 | 46.9157 | -1.21 | -2.51 | 46.99 | 46.99 | 46.9157 | 47 |
| 1731022200 | 48.1248 | 1.04 | 2.22 | 47.78 | 48.1248 | 47.78 | 50 |
| 1730935800 | 47.0808 | -0.51 | -1.07 | 47.5881 | 47.5881 | 47.0808 | 18 |
| 1730849400 | 47.5881 | 0.66 | 1.41 | 46.9257 | 47.74 | 46.9257 | 39 |
| 1730763000 | 46.9257 | 0.2 | 0.44 | 47.06 | 47.06 | 46.9257 | 12 |
| 1730500200 | 46.7216 | 0.14 | 0.29 | 46.5864 | 46.7216 | 46.5864 | 54 |
| 1730413800 | 46.5864 | -0.29 | -0.62 | 46.8751 | 46.8751 | 46.5864 | 8 |
| 1730327400 | 46.8751 | -0.4 | -0.85 | 47.2762 | 47.2762 | 46.75 | 28 |
| 1730241000 | 47.2762 | -0.13 | -0.28 | 47.42 | 47.42 | 47.2762 | 41 |
| 1730154600 | 47.407 | 0.24 | 0.51 | 47.1644 | 47.407 | 47.1644 | 74 |
| 1729895400 | 47.1644 | -0.06 | -0.12 | 47.2207 | 47.37 | 47.1644 | 197 |
| 1729809000 | 47.2207 | -0.07 | -0.16 | 47.27 | 47.27 | 47.2207 | 8 |
| 1729722600 | 47.2955 | -0.41 | -0.86 | 47.42 | 47.42 | 47.13 | 207 |
| 1729636200 | 47.706 | -0.05 | -0.11 | 50 | 50 | 47.706 | 29 |
| 1729549800 | 47.7587 | -0.22 | -0.46 | 47.65 | 47.7587 | 47.65 | 3 |
| 1729290600 | 47.9784 | 0.36 | 0.76 | 48.37 | 48.37 | 47.9784 | 6 |
| 1729204200 | 47.6188 | -0.13 | -0.27 | 47.65 | 47.65 | 47.6188 | 67 |
| 1729117800 | 47.7482 | 0.43 | 0.91 | 47.3179 | 47.7482 | 47.3179 | 19 |
| 1729031400 | 47.3179 | -1.04 | -2.14 | 47.88 | 47.88 | 47.3179 | 28 |
| 1728945000 | 48.3536 | -0.14 | -0.28 | 47.93 | 48.58 | 47.93 | 971 |
| 1728685800 | 48.4887 | 0.24 | 0.50 | 49.29 | 49.29 | 48.4887 | 527 |
| 1728599400 | 48.249 | 0.08 | 0.16 | 48.1698 | 48.249 | 48.1698 | 3 |
| 1728513000 | 48.1698 | -0.33 | -0.68 | 47.49 | 48.1698 | 47.49 | 857 |
| 1728426600 | 48.4972 | -1.07 | -2.16 | 48.29 | 48.4972 | 48.29 | 54 |
| 1728340200 | 49.5658 | 0.62 | 1.26 | 49.15 | 49.5658 | 49.15 | 491 |
| 1728081000 | 48.95 | 0.39 | 0.80 | 48.72 | 48.95 | 48.72 | 691 |
| 1727994600 | 48.5639 | -0.37 | -0.75 | 47.32 | 48.61 | 47.32 | 1124 |
| 1727908200 | 48.93 | 0.63 | 1.30 | 49.13 | 49.13 | 48.85 | 18421 |
| 1727821800 | 48.3 | 0.14 | 0.29 | 48.18 | 48.33 | 47.8582 | 1544 |
| 1727735400 | 48.1598 | -0.53 | -1.09 | 48.69 | 48.69 | 48.1598 | 261 |
| 1727476200 | 48.69 | -0.3 | -0.61 | 48.9867 | 49.25 | 48.69 | 131191 |
| 1727389800 | 48.9867 | 1.67 | 3.53 | 48.93 | 48.9867 | 48.75 | 289 |
| 1727303400 | 47.315 | -0.54 | -1.14 | 50 | 50 | 47.315 | 123 |
| 1727217000 | 47.8589 | 1.48 | 3.20 | 46.3747 | 47.8589 | 46.3747 | 102 |
| 1727130600 | 46.3747 | 0.34 | 0.74 | 46.0326 | 46.3747 | 46.0326 | 105 |
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
