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 | -0.17 | -0.36527718092 | 46.54 | 46.9 | 46 | 625663 | 46.31005205 | SP |
| 4 | 0.27 | 0.58568329718 | 46.1 | 46.9 | 44.6 | 540456 | 45.80363234 | SP |
| 12 | 3.86 | 9.08021641967 | 42.51 | 46.9 | 42.3 | 446346 | 45.42123949 | SP |
| 26 | 3.26 | 7.56205056831 | 43.11 | 46.9 | 41.54 | 526627 | 44.68185753 | SP |
| 52 | 7.83 | 20.3165542294 | 38.54 | 46.9 | 38.53 | 489628 | 42.92806054 | SP |
| 156 | 15.27 | 49.0996784566 | 31.1 | 46.9 | 28.51 | 423326 | 37.30966001 | SP |
| 260 | 10.95 | 30.9147374365 | 35.42 | 46.9 | 24.21 | 498521 | 34.19258199 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 46.37 | 0.05 | 0.11 | 46.3 | 46.5299 | 46.3 | 414276 |
| 1781821800 | 46.32 | 0.1 | 0.22 | 46.41 | 46.465 | 46.25 | 965635 |
| 1781735400 | 46.22 | -0.21 | -0.45 | 46.74 | 46.9 | 46.11 | 805292 |
| 1781649000 | 46.43 | 0.11 | 0.24 | 46.54 | 46.6499 | 46.43 | 317447 |
| 1781562600 | 46.32 | 0.24 | 0.52 | 46.65 | 46.65 | 46.32 | 410131 |
| 1781303400 | 46.08 | 0.14 | 0.30 | 45.95 | 46.22 | 45.78 | 351918 |
| 1781217000 | 45.94 | 1.22 | 2.73 | 45.11 | 46.01 | 44.94 | 839275 |
| 1781130600 | 44.72 | -0.48 | -1.06 | 44.96 | 45.255 | 44.701 | 735624 |
| 1781044200 | 45.2 | 0.07 | 0.16 | 45.51 | 45.73 | 44.6 | 619647 |
| 1780957800 | 45.13 | 0.14 | 0.31 | 45.36 | 45.4 | 45.07 | 813603 |
| 1780698600 | 44.99 | -1.03 | -2.24 | 45.7 | 45.7 | 44.8399 | 319792 |
| 1780612200 | 46.02 | 0.44 | 0.97 | 45.83 | 46.04 | 45.805 | 290263 |
| 1780525800 | 45.58 | -0.38 | -0.83 | 45.72 | 45.81 | 45.57 | 478311 |
| 1780439400 | 45.96 | 0.27 | 0.59 | 45.72 | 45.995 | 45.72 | 1141116 |
| 1780353000 | 45.69 | -0.27 | -0.59 | 45.55 | 45.91 | 45.41 | 370277 |
| 1780093800 | 45.96 | 0.11 | 0.24 | 45.99 | 46.225 | 45.92 | 389280 |
| 1780007400 | 45.85 | -0.11 | -0.24 | 45.63 | 45.97 | 45.55 | 405232 |
| 1779921000 | 45.96 | -0.07 | -0.15 | 46.06 | 46.09 | 45.85 | 277968 |
| 1779834600 | 46.03 | 0.4 | 0.88 | 46.1 | 46.18 | 45.885 | 323577 |
| 1779489000 | 45.63 | -0.19 | -0.41 | 45.76 | 45.83 | 45.57 | 328249 |
| 1779402600 | 45.82 | 0.14 | 0.31 | 45.27 | 45.97 | 45.17 | 467846 |
| 1779316200 | 45.68 | 0.72 | 1.60 | 45 | 45.74 | 44.96 | 464323 |
| 1779229800 | 44.96 | -0.25 | -0.55 | 44.98 | 45.1751 | 44.895 | 341906 |
| 1779143400 | 45.21 | 0.37 | 0.83 | 45.18 | 45.27 | 44.905 | 316225 |
| 1778884200 | 44.84 | -0.67 | -1.47 | 44.96 | 44.995 | 44.76 | 343188 |
| 1778797800 | 45.51 | -0.13 | -0.28 | 45.57 | 45.67 | 45.485 | 239871 |
| 1778711400 | 45.64 | 0.18 | 0.40 | 45.36 | 45.64 | 45.3003 | 274140 |
| 1778625000 | 45.46 | -0.33 | -0.72 | 45.33 | 45.5 | 45.14 | 320936 |
| 1778538600 | 45.79 | -0.05 | -0.11 | 45.76 | 45.88 | 45.66 | 248980 |
| 1778279400 | 45.84 | 0.37 | 0.81 | 45.76 | 45.8599 | 45.61 | 253991 |
| 1778193000 | 45.47 | -0.68 | -1.47 | 46.18 | 46.18 | 45.39 | 543120 |
| 1778106600 | 46.15 | 1.05 | 2.33 | 46 | 46.17 | 45.96 | 359756 |
| 1778020200 | 45.1 | 0.51 | 1.14 | 44.91 | 45.13 | 44.8 | 234901 |
| 1777933800 | 44.59 | -0.58 | -1.28 | 44.89 | 45 | 44.44 | 363860 |
| 1777674600 | 45.17 | -0.07 | -0.15 | 45.19 | 45.445 | 45.16 | 292279 |
| 1777588200 | 45.24 | 0.98 | 2.21 | 44.78 | 45.335 | 44.68 | 432996 |
| 1777501800 | 44.26 | -0.38 | -0.85 | 44.44 | 44.4499 | 44.06 | 246900 |
| 1777415400 | 44.64 | -0.17 | -0.38 | 44.71 | 44.77 | 44.54 | 279056 |
| 1777329000 | 44.81 | -0.13 | -0.29 | 45.02 | 45.095 | 44.78 | 273011 |
| 1777069800 | 44.94 | 0.17 | 0.38 | 44.78 | 45.05 | 44.7 | 625598 |
| 1776983400 | 44.77 | -0.46 | -1.02 | 44.98 | 45.14 | 44.35 | 884053 |
| 1776897000 | 45.23 | 0.08 | 0.18 | 45.43 | 45.43 | 45.12 | 224192 |
| 1776810600 | 45.15 | -0.93 | -2.02 | 45.78 | 45.87 | 45.12 | 235348 |
| 1776724200 | 46.08 | -0.2 | -0.43 | 45.93 | 46.105 | 45.79 | 359742 |
| 1776465000 | 46.28 | 0.54 | 1.18 | 46.31 | 46.5799 | 46.21 | 294431 |
| 1776378600 | 45.74 | -0.04 | -0.09 | 45.92 | 45.96 | 45.58 | 1599354 |
| 1776292200 | 45.78 | -0.07 | -0.15 | 45.72 | 45.82 | 45.61 | 528428 |
| 1776205800 | 45.85 | 0.33 | 0.72 | 45.67 | 45.88 | 45.67 | 522542 |
| 1776119400 | 45.52 | 0.31 | 0.69 | 44.78 | 45.5278 | 44.78 | 529232 |
| 1775860200 | 45.21 | 0.08 | 0.18 | 45.36 | 45.4887 | 45.09 | 287434 |
| 1775773800 | 45.13 | -0.12 | -0.27 | 44.82 | 45.35 | 44.755 | 291936 |
| 1775687400 | 45.25 | 1.53 | 3.50 | 45.31 | 45.426 | 44.98 | 325028 |
| 1775601000 | 43.72 | -0.04 | -0.09 | 43.45 | 43.835 | 43.1299 | 270113 |
| 1775514600 | 43.76 | 0.19 | 0.44 | 43.56 | 43.9 | 43.56 | 228558 |
| 1775169000 | 43.57 | -0.24 | -0.55 | 42.95 | 43.74 | 42.88 | 282386 |
| 1775082600 | 43.81 | 0.68 | 1.58 | 43.77 | 44.0861 | 43.63 | 369147 |
| 1774996200 | 43.13 | 1.27 | 3.03 | 42.51 | 43.17 | 42.3 | 689979 |
| 1774909800 | 41.86 | 0.06 | 0.14 | 42.09 | 42.28 | 41.72 | 599273 |
| 1774650600 | 41.8 | -0.28 | -0.67 | 41.98 | 42.18 | 41.65 | 600217 |
| 1774564200 | 42.08 | -0.87 | -2.03 | 42.43 | 42.775 | 42.07 | 605770 |
| 1774477800 | 42.95 | 0.47 | 1.11 | 43.03 | 43.085 | 42.69 | 645462 |
| 1774391400 | 42.48 | -0.25 | -0.59 | 42.14 | 42.7399 | 42.125 | 534758 |
| 1774305000 | 42.73 | 1 | 2.40 | 42.53 | 43.21 | 42.34 | 574980 |
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.
