Premium
Goldman Sachs ActiveBeta International Equity ETF (GSIE)
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 | -1.065 | -3.09503051439 | 34.41 | 34.52 | 33.01 | 409219 | 33.67440062 | SP |
| 4 | -0.995 | -2.89749563192 | 34.34 | 35.2758 | 33.01 | 429130 | 34.33620727 | SP |
| 12 | -2.885 | -7.96301407673 | 36.23 | 36.245 | 33.01 | 349843 | 34.6100519 | SP |
| 26 | -0.355 | -1.05341246291 | 33.7 | 36.5401 | 32.07 | 306522 | 34.57961967 | SP |
| 52 | 0.865 | 2.6631773399 | 32.48 | 36.5401 | 31.6401 | 359616 | 33.88849786 | SP |
| 156 | -1.565 | -4.48295617302 | 34.91 | 36.5401 | 24.21 | 507079 | 30.96051446 | SP |
| 260 | 3.065 | 10.1221928666 | 30.28 | 36.5401 | 19.3 | 479637 | 30.71476466 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 33.345 | -0.02 | -0.07 | 33.009999 | 33.575 | 33.009999 | 544850 |
| 1734651000 | 33.369999 | -0.05 | -0.15 | 33.59 | 33.62 | 33.35 | 491311 |
| 1734564600 | 33.42 | -0.86 | -2.51 | 34.26 | 34.32 | 33.405 | 365791 |
| 1734478200 | 34.28 | -0.12 | -0.35 | 34.3 | 34.38 | 34.25 | 377519 |
| 1734391800 | 34.4 | -0.13 | -0.38 | 34.41 | 34.52 | 34.36 | 266623 |
| 1734132600 | 34.53 | -0.09 | -0.26 | 34.68 | 34.68 | 34.465 | 282898 |
| 1734046200 | 34.62 | -0.33 | -0.94 | 34.77 | 34.91 | 34.615 | 1047914 |
| 1733959800 | 34.95 | 0.21 | 0.60 | 34.89 | 35.04 | 34.81 | 247669 |
| 1733873400 | 34.74 | -0.29 | -0.81 | 34.94 | 34.95 | 34.74 | 273311 |
| 1733787000 | 35.025 | -0.06 | -0.16 | 35.23 | 35.2758 | 35.01 | 314650 |
| 1733527800 | 35.08 | -0.05 | -0.14 | 35.24 | 35.27 | 35.03 | 242981 |
| 1733441400 | 35.13 | 0.28 | 0.80 | 35.1 | 35.205 | 35.06 | 314692 |
| 1733355000 | 34.85 | 0.05 | 0.14 | 34.9 | 34.96 | 34.81 | 533502 |
| 1733268600 | 34.8 | 0.15 | 0.43 | 34.87 | 34.9 | 34.71 | 485305 |
| 1733182200 | 34.65 | 0.04 | 0.12 | 34.59 | 34.7075 | 34.4 | 177351 |
| 1732917840 | 34.61 | 0.38 | 1.11 | 34.3 | 34.64 | 34.3 | 205426 |
| 1732750200 | 34.23 | 0.21 | 0.62 | 34.14 | 34.2749 | 34.1277 | 234248 |
| 1732663800 | 34.02 | -0.19 | -0.56 | 34.14 | 34.14 | 33.9149 | 1438936 |
| 1732577400 | 34.21 | 0.1 | 0.29 | 34.34 | 34.39 | 34.1499 | 308502 |
| 1732318200 | 34.11 | 0.15 | 0.44 | 33.95 | 34.16 | 33.95 | 179719 |
| 1732231800 | 33.96 | 0.07 | 0.21 | 33.85 | 34.015 | 33.78 | 247667 |
| 1732145400 | 33.89 | -0.09 | -0.26 | 33.87 | 33.91 | 33.685 | 781922 |
| 1732059000 | 33.98 | -0.03 | -0.09 | 33.73 | 34.045 | 33.71 | 241756 |
| 1731972600 | 34.01 | 0.17 | 0.50 | 33.81 | 34.09 | 33.81 | 288035 |
| 1731713400 | 33.84 | -0.05 | -0.15 | 33.91 | 33.93 | 33.76 | 417818 |
| 1731627000 | 33.89 | 0.04 | 0.12 | 34.12 | 34.155 | 33.88 | 272115 |
| 1731540600 | 33.85 | -0.2 | -0.59 | 33.94 | 33.96 | 33.72 | 260927 |
| 1731454200 | 34.05 | -0.55 | -1.59 | 34.3 | 34.3099 | 33.8689 | 439872 |
| 1731367800 | 34.6 | 0.04 | 0.12 | 34.65 | 34.715 | 34.58 | 177831 |
| 1731108600 | 34.56 | -0.39 | -1.12 | 34.65 | 34.66 | 34.405 | 274472 |
| 1731022200 | 34.95 | 0.48 | 1.39 | 34.83 | 35.019 | 34.785 | 283673 |
| 1730935800 | 34.47 | -0.42 | -1.20 | 34.42 | 34.49 | 34.19 | 274700 |
| 1730849400 | 34.89 | 0.38 | 1.10 | 34.64 | 34.91 | 34.61 | 428663 |
| 1730763000 | 34.51 | 0.05 | 0.15 | 34.63 | 34.785 | 34.49 | 370681 |
| 1730500200 | 34.46 | 0.1 | 0.29 | 34.59 | 34.67 | 34.435 | 318859 |
| 1730413800 | 34.36 | -0.27 | -0.78 | 34.48 | 34.48 | 34.125 | 393940 |
| 1730327400 | 34.63 | -0.12 | -0.33 | 34.5 | 34.735 | 34.49 | 1371790 |
| 1730241000 | 34.745 | -0.18 | -0.50 | 34.75 | 34.835 | 34.6702 | 181169 |
| 1730154600 | 34.92 | 0.33 | 0.95 | 34.72 | 34.938 | 34.72 | 271073 |
| 1729895400 | 34.59 | -0.19 | -0.55 | 34.82 | 34.86 | 34.565 | 292041 |
| 1729809000 | 34.78 | 0.16 | 0.46 | 34.8 | 34.8385 | 34.615 | 174008 |
| 1729722600 | 34.62 | -0.35 | -1.00 | 34.64 | 34.72 | 34.455 | 220050 |
| 1729636200 | 34.97 | -0.16 | -0.46 | 34.94 | 34.9999 | 34.88 | 228679 |
| 1729549800 | 35.13 | -0.4 | -1.13 | 35.37 | 35.4007 | 35.1 | 210014 |
| 1729290600 | 35.53 | 0.19 | 0.54 | 35.47 | 35.545 | 35.41 | 139310 |
| 1729204200 | 35.34 | 0.03 | 0.08 | 35.44 | 35.44 | 35.29 | 183133 |
| 1729117800 | 35.31 | 0.08 | 0.23 | 35.31 | 35.37 | 35.27 | 143221 |
| 1729031400 | 35.23 | -0.43 | -1.21 | 35.56 | 35.57 | 35.18 | 484618 |
| 1728945000 | 35.66 | 0.03 | 0.08 | 35.54 | 35.6899 | 35.495 | 126929 |
| 1728685800 | 35.63 | 0.19 | 0.54 | 35.41 | 35.68 | 35.41 | 169920 |
| 1728599400 | 35.44 | -0.05 | -0.14 | 35.38 | 35.475 | 35.26 | 188663 |
| 1728513000 | 35.49 | 0.06 | 0.17 | 35.32 | 35.53 | 35.29 | 181849 |
| 1728426600 | 35.43 | -0.08 | -0.23 | 35.49 | 35.49 | 35.3398 | 190429 |
| 1728340200 | 35.51 | -0.21 | -0.59 | 35.58 | 35.64 | 35.3611 | 172513 |
| 1728081000 | 35.72 | 0.24 | 0.68 | 35.56 | 35.735 | 35.5189 | 194587 |
| 1727994600 | 35.48 | -0.31 | -0.87 | 35.48 | 35.54 | 35.34 | 191310 |
| 1727908200 | 35.79 | -0.13 | -0.36 | 35.78 | 35.87 | 35.64 | 199738 |
| 1727821800 | 35.92 | -0.25 | -0.69 | 36.15 | 36.17 | 35.7289 | 1086923 |
| 1727735400 | 36.17 | -0.1 | -0.28 | 36.23 | 36.245 | 35.948398 | 232658 |
| 1727476200 | 36.27 | -0.18 | -0.49 | 36.4 | 36.5388 | 36.19 | 214176 |
| 1727389800 | 36.45 | 0.65 | 1.82 | 36.4 | 36.5401 | 36.2888 | 188698 |
| 1727303400 | 35.8 | -0.2 | -0.56 | 36.06 | 36.09 | 35.8 | 233979 |
| 1727217000 | 36 | -0.08 | -0.22 | 35.92 | 36.0213 | 35.83 | 281754 |
| 1727130600 | 36.08 | 0.1 | 0.28 | 36 | 36.1375 | 36 | 197409 |
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
