Premium
Goldman Sachs MarketBeta International Equity ETF (GSID)
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 | -0.46 | -0.607020321985 | 75.78 | 76.42 | 74.1127 | 41813 | 75.95624211 | SP |
| 4 | 1.44 | 1.94910665945 | 73.88 | 77.1 | 73.705 | 39296 | 75.34637415 | SP |
| 12 | 0.52 | 0.695187165775 | 74.8 | 77.1 | 71.86 | 34966 | 74.59564774 | SP |
| 26 | 4.23 | 5.9502039668 | 71.09 | 77.1 | 67.52 | 41285 | 72.90902591 | SP |
| 52 | 11.5533 | 18.1180773037 | 63.7667 | 77.1 | 62.48 | 34098 | 70.55602217 | SP |
| 156 | 24.8227 | 49.1564895549 | 50.4973 | 77.1 | 46.55 | 35896 | 59.19229045 | SP |
| 260 | 19.3518 | 34.5764201815 | 55.9682 | 77.1 | 39.5966 | 27274 | 56.92452028 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 74.7507 | -0.73 | -0.97 | 74.23 | 74.86 | 74.1127 | 5645 |
| 1783463400 | 75.48 | -0.63 | -0.83 | 75.79 | 75.79 | 75.255 | 7660 |
| 1783377000 | 76.11 | 0.66 | 0.88 | 75.75 | 76.42 | 75.75 | 133936 |
| 1783031400 | 75.4495 | 0.83 | 1.11 | 75.78 | 76.11 | 75.199252 | 20011 |
| 1782945000 | 74.62 | -0.52 | -0.69 | 74.46 | 74.84 | 74.46 | 9581 |
| 1782858600 | 75.14 | 0.23 | 0.31 | 74.61 | 75.19 | 74.56 | 246739 |
| 1782772200 | 74.91 | 0.75 | 1.01 | 74.25 | 74.91 | 74.11 | 169917 |
| 1782513000 | 74.1628 | -0.29 | -0.39 | 73.84 | 74.469 | 73.84 | 6972 |
| 1782426600 | 74.4545 | 0.58 | 0.78 | 74.81 | 74.85 | 74.4291 | 5753 |
| 1782340200 | 73.8776 | -1.16 | -1.54 | 73.85 | 74.15 | 73.705 | 13393 |
| 1782253800 | 75.0361 | -1.41 | -1.85 | 74.66 | 75.34 | 74.66 | 4584 |
| 1782167400 | 76.45 | 0.03 | 0.05 | 76.34 | 76.52 | 76.34 | 3807 |
| 1781821800 | 76.415 | 0.37 | 0.48 | 76.24 | 76.51 | 76.24 | 5744 |
| 1781735400 | 76.05 | -0.42 | -0.55 | 76.83 | 77.1 | 75.98 | 8300 |
| 1781649000 | 76.47 | 0.22 | 0.29 | 76.62 | 76.74 | 76.325 | 17850 |
| 1781562600 | 76.25 | 0.48 | 0.64 | 76.43 | 76.5199 | 76.13 | 29247 |
| 1781303400 | 75.7651 | 0.41 | 0.54 | 75.35 | 75.8581 | 75.35 | 4025 |
| 1781217000 | 75.3571 | 2.07 | 2.82 | 73.88 | 75.51 | 73.855 | 14161 |
| 1781130600 | 73.29 | -0.87 | -1.18 | 73.67 | 74.16 | 73.27 | 5831 |
| 1781044200 | 74.1645 | -0.19 | -0.25 | 74.98 | 74.98 | 73.22 | 5039 |
| 1780957800 | 74.35 | 0.72 | 0.98 | 74.51 | 74.69 | 74.31 | 20094 |
| 1780698600 | 73.6301 | -2.03 | -2.68 | 74.9 | 75.02 | 73.6301 | 12127 |
| 1780612200 | 75.659 | 0.48 | 0.64 | 75.52 | 75.8 | 75.415 | 4398 |
| 1780525800 | 75.1806 | -0.48 | -0.63 | 75.33 | 75.5 | 75.1 | 7968 |
| 1780439400 | 75.6609 | 0.44 | 0.59 | 75.45 | 75.82 | 75.45 | 5862 |
| 1780353000 | 75.22 | -0.45 | -0.60 | 75.14 | 75.62 | 74.93 | 328006 |
| 1780093800 | 75.6705 | -0.02 | -0.03 | 75.74 | 76.16 | 75.5401 | 3447 |
| 1780007400 | 75.69 | 0.12 | 0.15 | 75.27 | 75.78 | 74.9936 | 7039 |
| 1779921000 | 75.5748 | -0.2 | -0.26 | 75.65 | 75.73 | 75.4674 | 14079 |
| 1779834600 | 75.773 | 0.84 | 1.12 | 76.03 | 76.05 | 75.575 | 5595 |
| 1779489000 | 74.9321 | -0.18 | -0.24 | 75.16 | 75.27 | 74.75 | 10609 |
| 1779402600 | 75.115 | 0.47 | 0.62 | 74.22 | 75.455 | 74.175 | 12275 |
| 1779316200 | 74.6493 | 0.98 | 1.33 | 73.84 | 74.825 | 73.84 | 20997 |
| 1779229800 | 73.67 | -0.39 | -0.53 | 73.66 | 73.95 | 73.31 | 5779 |
| 1779143400 | 74.0595 | 0.59 | 0.81 | 74.11 | 74.14 | 73.64 | 6231 |
| 1778884200 | 73.4656 | -1.16 | -1.56 | 73.72 | 73.72 | 73.37 | 10112 |
| 1778797800 | 74.63 | -0.31 | -0.41 | 74.86 | 75.16 | 74.63 | 10552 |
| 1778711400 | 74.9353 | 0.4 | 0.53 | 74.33 | 75.02 | 74.33 | 4062 |
| 1778625000 | 74.5383 | -0.4 | -0.54 | 74.54 | 74.54 | 74.1 | 4116 |
| 1778538600 | 74.9412 | -0.04 | -0.05 | 74.85 | 75.18 | 74.8 | 5773 |
| 1778279400 | 74.9771 | 0.57 | 0.77 | 75 | 75.11 | 74.78 | 5694 |
| 1778193000 | 74.4033 | -1.25 | -1.66 | 75.56 | 75.74 | 74.4033 | 4577 |
| 1778106600 | 75.6575 | 2.03 | 2.75 | 75.57 | 75.78 | 75.22 | 6093 |
| 1778020200 | 73.6302 | 1.12 | 1.54 | 73.335 | 73.79 | 73.26 | 9889 |
| 1777933800 | 72.51 | -1.17 | -1.58 | 72.92 | 73.51 | 72.51 | 12351 |
| 1777674600 | 73.675 | -0.3 | -0.40 | 73.95 | 74.2499 | 73.57 | 17427 |
| 1777588200 | 73.97 | 1.93 | 2.68 | 73.38 | 74.06 | 73.01 | 341024 |
| 1777501800 | 72.042 | -0.7 | -0.96 | 72.41 | 72.63 | 71.86 | 23850 |
| 1777415400 | 72.7419 | -0.38 | -0.52 | 72.7 | 72.92 | 72.58 | 6975 |
| 1777329000 | 73.12 | -0.13 | -0.17 | 73.29 | 73.41 | 72.96 | 7545 |
| 1777069800 | 73.245 | 0.37 | 0.51 | 72.95 | 73.4 | 72.81 | 266552 |
| 1776983400 | 72.8743 | -0.55 | -0.75 | 73.26 | 73.58 | 72.3 | 10224 |
| 1776897000 | 73.4231 | 0.27 | 0.37 | 73.62 | 73.78 | 73.2901 | 11270 |
| 1776810600 | 73.1512 | -1.6 | -2.13 | 74.16 | 74.42 | 73.1512 | 4980 |
| 1776724200 | 74.7462 | -0.46 | -0.61 | 74.74 | 74.88 | 74.47 | 6019 |
| 1776465000 | 75.2053 | 1.04 | 1.40 | 75.4 | 75.6099 | 75.2053 | 5454 |
| 1776378600 | 74.1634 | -0.22 | -0.29 | 74.8 | 74.8 | 73.84 | 35797 |
| 1776292200 | 74.38 | -0.3 | -0.40 | 74.38 | 74.56 | 74.09 | 7416 |
| 1776205800 | 74.6803 | 0.51 | 0.69 | 74.38 | 74.74 | 74.3715 | 6523 |
| 1776119400 | 74.1691 | 0.56 | 0.76 | 72.9 | 74.1691 | 72.9 | 6209 |
| 1775860200 | 73.6102 | 0.19 | 0.25 | 73.95 | 73.95 | 73.37 | 5969 |
| 1775773800 | 73.425 | -0.12 | -0.16 | 72.89 | 73.83 | 72.5801 | 5826 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
