Premium
Goldman Sachs MarketBeta International Equity ETF (GSID)
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 | 1.8012 | 3.14840062926 | 57.21 | 58.9 | 57.21 | 5590 | 58.08881872 | SP |
| 4 | 3.2712 | 5.86867599569 | 55.74 | 58.9 | 55.71 | 17972 | 56.35750277 | SP |
| 12 | 3.6241 | 6.54322035275 | 55.3871 | 58.9 | 53.35 | 45868 | 55.16652047 | SP |
| 26 | 1.7136 | 2.9907011812 | 57.2976 | 60.0012 | 53.35 | 33603 | 55.90940921 | SP |
| 52 | 4.6414 | 8.53672443158 | 54.3698 | 60.0012 | 52.74 | 28810 | 55.87944519 | SP |
| 156 | 4.6523 | 8.55848812246 | 54.3589 | 60.0012 | 39.5966 | 28897 | 51.25353628 | SP |
| 260 | 19.8585 | 50.7206399559 | 39.1527 | 60.0012 | 39.1527 | 22039 | 50.84100051 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 59.0112 | 0.46 | 0.78 | 58.5558 | 59.0112 | 58.5558 | 2774 |
| 1739575800 | 58.5558 | 0.12 | 0.20 | 58.44 | 58.75 | 58.44 | 844 |
| 1739489400 | 58.44 | 0.69 | 1.20 | 57.746 | 58.44 | 57.746 | 10145 |
| 1739403000 | 57.746 | 0.14 | 0.24 | 57.6081 | 57.75 | 57.22 | 10949 |
| 1739316600 | 57.6081 | 0.32 | 0.55 | 57.21 | 57.61 | 57.21 | 423 |
| 1739230200 | 57.2903 | 0.32 | 0.56 | 56.9689 | 57.2903 | 56.9689 | 407 |
| 1738971000 | 56.9689 | -0.55 | -0.95 | 57.5179 | 57.5179 | 56.9689 | 1233 |
| 1738884600 | 57.5179 | 0.32 | 0.56 | 57.44 | 57.53 | 57.44 | 76 |
| 1738798200 | 57.2 | 0.56 | 0.99 | 56.64 | 57.2699 | 56.64 | 884 |
| 1738711800 | 56.64 | 0.62 | 1.11 | 56.02 | 56.68 | 56.02 | 49 |
| 1738625400 | 56.02 | -0.77 | -1.36 | 55.71 | 56.2 | 55.71 | 768 |
| 1738366200 | 56.7897 | -0.4 | -0.70 | 57.19 | 57.19 | 56.7897 | 118 |
| 1738279800 | 57.19 | 0.54 | 0.96 | 56.6466 | 57.435 | 56.6466 | 7405 |
| 1738193400 | 56.6466 | 0.04 | 0.06 | 56.67 | 56.8286 | 56.6466 | 1484 |
| 1738107000 | 56.61 | -0.14 | -0.25 | 56.7517 | 56.7517 | 56.61 | 98220 |
| 1738020600 | 56.7517 | 0.04 | 0.08 | 56.42 | 56.7562 | 56.42 | 939 |
| 1737761400 | 56.7072 | 0.75 | 1.34 | 56.7 | 56.76 | 56.67 | 1917 |
| 1737675000 | 55.96 | 0 | 0.00 | 55.96 | 55.96 | 55.96 | 0 |
| 1737588600 | 55.96 | -0.17 | -0.31 | 56.1335 | 56.1921 | 55.96 | 182315 |
| 1737502200 | 56.1335 | 1.09 | 1.98 | 56.065 | 56.1335 | 56.065 | 4355 |
| 1737156600 | 55.0458 | 0.16 | 0.28 | 54.89 | 55.0458 | 54.89 | 467 |
| 1737070200 | 54.89 | 0.4 | 0.74 | 54.4879 | 54.89 | 54.4879 | 542407 |
| 1736983800 | 54.4879 | 0.66 | 1.23 | 53.827 | 54.61 | 53.827 | 371 |
| 1736897400 | 53.827 | 0.2 | 0.38 | 53.66 | 53.85005 | 53.64 | 769 |
| 1736811000 | 53.6257 | -0.14 | -0.25 | 53.7616 | 53.7616 | 53.35 | 579 |
| 1736551800 | 53.7616 | -0.81 | -1.48 | 54.19 | 54.19 | 53.7616 | 1038 |
| 1736379000 | 54.5698 | -0.16 | -0.29 | 54.42 | 54.5698 | 54.37 | 7867 |
| 1736292600 | 54.7286 | -0.05 | -0.10 | 54.7807 | 54.96 | 54.7286 | 43 |
| 1736206200 | 54.7807 | 0.49 | 0.90 | 54.2926 | 54.85 | 54.2926 | 88 |
| 1735947000 | 54.2926 | 0.24 | 0.44 | 54.14 | 54.2926 | 54.1 | 155 |
| 1735860600 | 54.0525 | -0.08 | -0.15 | 54.1323 | 54.29 | 53.9665 | 1112 |
| 1735687800 | 54.1323 | -0.08 | -0.14 | 54.25 | 54.3 | 54.1323 | 110 |
| 1735601400 | 54.21 | -0.35 | -0.65 | 54.5627 | 54.5627 | 54.01 | 634173 |
| 1735342200 | 54.5627 | -0.14 | -0.25 | 54.6995 | 54.77 | 54.5627 | 16760 |
| 1735255800 | 54.6995 | 0.32 | 0.59 | 54.45 | 54.7599 | 54.45 | 257 |
| 1735077840 | 54.3793 | 0.26 | 0.48 | 54.06 | 54.3793 | 54.06 | 10 |
| 1734996600 | 54.12 | 0.01 | 0.02 | 53.95 | 54.13 | 53.72 | 2121 |
| 1734737400 | 54.11 | -0.21 | -0.38 | 53.61 | 54.5 | 53.61 | 5700 |
| 1734651000 | 54.3176 | -0.18 | -0.32 | 54.68 | 54.68 | 54.3176 | 287 |
| 1734564600 | 54.4941 | -1.33 | -2.38 | 55.8217 | 55.8217 | 54.45 | 483 |
| 1734478200 | 55.8217 | -0.09 | -0.17 | 55.9155 | 55.9155 | 55.8217 | 138 |
| 1734391800 | 55.9155 | -0.17 | -0.30 | 55.88 | 55.9155 | 55.88 | 40 |
| 1734132600 | 56.0863 | -0.12 | -0.22 | 56.21 | 56.21 | 56.0682 | 407 |
| 1734046200 | 56.21 | -0.57 | -1.00 | 56.44 | 56.44 | 56.21 | 283539 |
| 1733959800 | 56.7789 | 0.32 | 0.56 | 56.71 | 56.7789 | 56.695 | 270 |
| 1733873400 | 56.4609 | -0.51 | -0.90 | 56.9711 | 56.9711 | 56.42 | 66395 |
| 1733787000 | 56.9711 | 0.02 | 0.04 | 57.26 | 57.26 | 56.9711 | 571 |
| 1733527800 | 56.9505 | -0.06 | -0.10 | 57.14 | 57.14 | 56.9505 | 237 |
| 1733441400 | 57.007 | 0.42 | 0.74 | 56.95 | 57.1499 | 56.95 | 903 |
| 1733355000 | 56.59 | -0.08 | -0.15 | 56.73 | 56.73 | 56.58 | 49598 |
| 1733268600 | 56.6743 | 0.31 | 0.56 | 56.63 | 56.74 | 56.63 | 446 |
| 1733182200 | 56.3601 | 0.19 | 0.34 | 56.24 | 56.3601 | 56.05 | 188 |
| 1732917840 | 56.1718 | 0.83 | 1.50 | 55.3397 | 56.1718 | 55.3397 | 8 |
| 1732750200 | 55.3397 | 0.29 | 0.53 | 55.3 | 55.3397 | 55.2 | 24 |
| 1732663800 | 55.05 | -0.34 | -0.61 | 55.3871 | 55.3871 | 55.05 | 489936 |
| 1732577400 | 55.3871 | 0.29 | 0.52 | 55.1008 | 55.6486 | 55.1008 | 447 |
| 1732318200 | 55.1008 | 0.22 | 0.40 | 54.8824 | 55.1008 | 54.8824 | 108 |
| 1732231800 | 54.8824 | 0.07 | 0.13 | 54.81 | 54.8824 | 54.81 | 59 |
| 1732145400 | 54.81 | -0.19 | -0.34 | 54.997 | 54.997 | 54.5179 | 164162 |
| 1732059000 | 54.997 | -0.03 | -0.06 | 54.64 | 55 | 54.64 | 940 |
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
