Premium
Goldman Sachs Equal Weight US Large Cap Equity ETF (GSEW)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.52 | -4.41490028847 | 79.73 | 80.02 | 76.21 | 125473 | 77.60586919 | SP |
| 4 | -4.36 | -5.41144346531 | 80.57 | 81.1128 | 76.21 | 70112 | 78.89671723 | SP |
| 12 | -4.28 | -5.31743073674 | 80.49 | 81.22 | 76.185 | 101605 | 78.81616882 | SP |
| 26 | 1.87 | 2.51546946462 | 74.34 | 83.11 | 72.8901 | 74530 | 78.89157037 | SP |
| 52 | 5.21 | 7.33802816901 | 71 | 83.11 | 68.51 | 57488 | 76.34864289 | SP |
| 156 | 13.27 | 21.0835716555 | 62.94 | 83.11 | 51.96 | 47804 | 67.18495784 | SP |
| 260 | 31.2 | 69.317929349 | 45.01 | 83.11 | 32.02 | 55659 | 62.91209695 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 76.21 | -1.41 | -1.82 | 76.84 | 77.2203 | 75.615 | 58295 |
| 1741390200 | 77.62 | 0.61 | 0.79 | 76.87 | 77.79 | 76.2801 | 116071 |
| 1741303800 | 77.01 | -1.19 | -1.52 | 77.35 | 77.8798 | 76.75 | 211920 |
| 1741217400 | 78.2 | 0.75 | 0.97 | 77.51 | 78.4299 | 77.0801 | 95680 |
| 1741131000 | 77.45 | -1.24 | -1.58 | 78.04 | 78.4399 | 77.07 | 123421 |
| 1741044600 | 78.69 | -0.91 | -1.14 | 79.73 | 80.02 | 78.26 | 80274 |
| 1740785400 | 79.6 | 1 | 1.27 | 78.73 | 79.6 | 78.47 | 26069 |
| 1740699000 | 78.6 | -0.71 | -0.90 | 79.49 | 79.6 | 78.57 | 47458 |
| 1740612600 | 79.31 | -0.01 | -0.01 | 79.73 | 79.955 | 79.12 | 51358 |
| 1740526200 | 79.32 | -0.03 | -0.04 | 79.39 | 79.61 | 78.89 | 44450 |
| 1740439800 | 79.35 | -0.08 | -0.10 | 79.76 | 79.8074 | 79.25 | 52238 |
| 1740180600 | 79.43 | -1.27 | -1.57 | 80.7 | 80.7 | 79.35 | 55436 |
| 1740094200 | 80.7 | -0.33 | -0.41 | 80.73 | 80.9003 | 80.185 | 45727 |
| 1740007800 | 81.03 | 0.06 | 0.07 | 80.82 | 81.1128 | 80.55 | 87806 |
| 1739921400 | 80.97 | 0.53 | 0.66 | 80.585 | 81.02 | 80.47 | 43129 |
| 1739575800 | 80.44 | -0.05 | -0.06 | 80.6 | 80.789 | 80.41 | 66585 |
| 1739489400 | 80.49 | 0.61 | 0.76 | 80.05 | 80.49 | 79.89 | 36273 |
| 1739403000 | 79.88 | -0.43 | -0.54 | 79.67 | 80.0128 | 79.4 | 51198 |
| 1739316600 | 80.31 | -0.11 | -0.14 | 80.18 | 80.31 | 79.93 | 50885 |
| 1739230200 | 80.42 | 0.34 | 0.42 | 80.57 | 80.57 | 80.175 | 46149 |
| 1738971000 | 80.08 | -0.36 | -0.45 | 80.69 | 80.76 | 80.005 | 190082 |
| 1738884600 | 80.44 | -0.09 | -0.11 | 80.69 | 80.7599 | 79.9478 | 110367 |
| 1738798200 | 80.53 | 0.57 | 0.71 | 80.2 | 80.55 | 79.7844 | 71897 |
| 1738711800 | 79.96 | 0.07 | 0.09 | 79.83 | 80.2 | 79.8 | 182930 |
| 1738625400 | 79.89 | -0.51 | -0.63 | 79.17 | 80.2727 | 78.96 | 45061 |
| 1738366200 | 80.4 | -0.6 | -0.74 | 81.12 | 81.22 | 80.27 | 89507 |
| 1738279800 | 81 | 0.89 | 1.11 | 80.52 | 81.2192 | 80.52 | 41346 |
| 1738193400 | 80.11 | -0.3 | -0.37 | 80.39 | 80.5269 | 79.89 | 83035 |
| 1738107000 | 80.41 | -0.2 | -0.25 | 80.54 | 80.699 | 80.23 | 223465 |
| 1738020600 | 80.61 | -0.25 | -0.31 | 79.97 | 80.61 | 79.97 | 27556 |
| 1737761400 | 80.86 | 0.26 | 0.32 | 80.93 | 81.1026 | 80.72 | 27603 |
| 1737675000 | 80.6 | 0 | 0.00 | 80.6 | 80.6 | 80.6 | 0 |
| 1737588600 | 80.6 | -0.19 | -0.24 | 81.02 | 81.02 | 80.57 | 46435 |
| 1737502200 | 80.79 | 1.01 | 1.27 | 80.3 | 80.79 | 80.3 | 58775 |
| 1737156600 | 79.78 | 0.36 | 0.45 | 79.94 | 80.06 | 79.6586 | 56504 |
| 1737070200 | 79.42 | 0.82 | 1.04 | 78.69 | 79.42 | 78.4649 | 104312 |
| 1736983800 | 78.6041 | 0.84 | 1.09 | 78.96 | 79.06 | 78.39 | 1213482 |
| 1736897400 | 77.76 | 0.69 | 0.90 | 77.53 | 77.8499 | 77.205 | 43262 |
| 1736811000 | 77.07 | 0.38 | 0.50 | 76.185 | 77.0936 | 76.185 | 89283 |
| 1736551800 | 76.69 | -1.16 | -1.49 | 77.21 | 77.21 | 76.565 | 97965 |
| 1736379000 | 77.85 | 0.24 | 0.31 | 77.4 | 77.85 | 77.01 | 59534 |
| 1736292600 | 77.61 | -0.37 | -0.47 | 78.17 | 78.32 | 77.32 | 45304 |
| 1736206200 | 77.98 | 0.08 | 0.10 | 78.33 | 78.64 | 77.86 | 57560 |
| 1735947000 | 77.9 | 0.8 | 1.04 | 77.29 | 78 | 77.1673 | 28992 |
| 1735860600 | 77.1 | -0.12 | -0.16 | 77.6 | 77.810498 | 76.7829 | 34015 |
| 1735687800 | 77.22 | 0.05 | 0.06 | 77.39 | 77.5699 | 76.8801 | 64629 |
| 1735601400 | 77.17 | -0.72 | -0.92 | 77.38 | 77.4137 | 76.47 | 107527 |
| 1735342200 | 77.89 | -0.62 | -0.79 | 78.13 | 78.3189 | 77.52 | 37238 |
| 1735255800 | 78.51 | 0.14 | 0.18 | 78.27 | 78.55 | 78.11 | 56675 |
| 1735077840 | 78.37 | 0.58 | 0.75 | 77.81 | 78.455 | 77.75 | 17897 |
| 1734996600 | 77.79 | -0.31 | -0.40 | 77.72 | 77.79 | 77.07 | 203024 |
| 1734737400 | 78.1 | 1.11 | 1.44 | 76.8 | 78.505 | 76.56 | 264691 |
| 1734651000 | 76.9899 | -0.21 | -0.27 | 77.78 | 78.1061 | 76.98 | 190852 |
| 1734564600 | 77.2 | -2.52 | -3.16 | 79.83 | 79.83 | 77.2 | 90174 |
| 1734478200 | 79.72 | -0.53 | -0.66 | 80 | 80.07 | 79.6044 | 65710 |
| 1734391800 | 80.25 | -0.27 | -0.34 | 80.49 | 80.8388 | 80.16 | 39654 |
| 1734132600 | 80.52 | -0.33 | -0.41 | 81.08 | 81.08 | 80.4 | 99164 |
| 1734046200 | 80.85 | -0.3 | -0.37 | 81.11 | 81.2046 | 80.82 | 45913 |
| 1733959800 | 81.15 | 0.17 | 0.21 | 81.41 | 81.41 | 81.065 | 54292 |
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
