Premium
Goldman Sachs Access InvesGrade Co1-5 Year Bond ETF (GSIG)
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 | 0.145 | 0.310426032969 | 46.71 | 46.87 | 46.6199 | 112 | 46.65120986 | SP |
| 4 | -0.045 | -0.0959488272921 | 46.9 | 46.9848 | 46.6199 | 297 | 46.82759939 | SP |
| 12 | -0.395 | -0.835978835979 | 47.25 | 47.25 | 46.6199 | 620 | 47.05033892 | SP |
| 26 | -0.0408 | -0.0870013945812 | 46.8958 | 47.8264 | 46.6199 | 403 | 47.18116525 | SP |
| 52 | 0.175 | 0.374892887746 | 46.68 | 47.8264 | 46.09 | 376 | 46.8750369 | SP |
| 156 | -2.305 | -4.68877135883 | 49.16 | 49.44 | 44.76 | 1319 | 46.42174749 | SP |
| 260 | -3.155 | -6.30873825235 | 50.01 | 50.79 | 44.76 | 1412 | 47.84574356 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 46.855 | -0 | -0.01 | 46.87 | 46.87 | 46.855 | 11 |
| 1737070200 | 46.8592 | 0.04 | 0.09 | 46.79 | 46.8592 | 46.79 | 30 |
| 1736983800 | 46.815 | 0.16 | 0.35 | 46.83 | 46.83 | 46.815 | 6 |
| 1736897400 | 46.65 | 0.03 | 0.06 | 46.65 | 46.65 | 46.65 | 2 |
| 1736811000 | 46.6199 | -0.03 | -0.05 | 46.63 | 46.63 | 46.6199 | 159 |
| 1736551800 | 46.645 | -0.13 | -0.29 | 46.71 | 46.71 | 46.645 | 361 |
| 1736379000 | 46.7797 | 0.03 | 0.06 | 46.75 | 46.7797 | 46.75 | 117 |
| 1736292600 | 46.753 | -0.02 | -0.04 | 46.74 | 46.753 | 46.74 | 12 |
| 1736206200 | 46.7706 | -0.01 | -0.03 | 46.77 | 46.7706 | 46.77 | 73 |
| 1735947000 | 46.7854 | 0.01 | 0.01 | 46.83 | 46.83 | 46.7854 | 125 |
| 1735860600 | 46.78 | -0.01 | -0.02 | 46.84 | 46.84 | 46.775 | 1389 |
| 1735687800 | 46.79 | -0.19 | -0.41 | 46.84 | 46.84 | 46.79 | 289 |
| 1735601400 | 46.9848 | 0.07 | 0.16 | 46.98 | 46.9848 | 46.98 | 575 |
| 1735342200 | 46.9099 | -0 | -0.00 | 46.94 | 46.94 | 46.9099 | 334 |
| 1735255800 | 46.91 | 0.01 | 0.02 | 46.85 | 46.91 | 46.85 | 154 |
| 1735077840 | 46.9002 | 0.05 | 0.10 | 46.85 | 46.9002 | 46.85 | 139 |
| 1734996600 | 46.8548 | -0.04 | -0.08 | 46.89 | 46.89 | 46.85 | 849 |
| 1734737400 | 46.89 | 0.06 | 0.14 | 46.9 | 46.9 | 46.89 | 438 |
| 1734651000 | 46.8256 | -0.02 | -0.03 | 46.86 | 46.86 | 46.81 | 472 |
| 1734564600 | 46.8417 | -0.19 | -0.41 | 46.94 | 46.94 | 46.8417 | 159 |
| 1734478200 | 47.035 | -0.02 | -0.03 | 47.03 | 47.035 | 47.03 | 62 |
| 1734391800 | 47.05 | 0.01 | 0.02 | 47.07 | 47.07 | 47.05 | 83 |
| 1734132600 | 47.0397 | -0.04 | -0.10 | 47.09 | 47.09 | 47.0397 | 14 |
| 1734046200 | 47.0845 | -0.07 | -0.14 | 47.14 | 47.14 | 47.06 | 4117 |
| 1733959800 | 47.1496 | -0.01 | -0.03 | 47.2 | 47.2 | 47.1496 | 138 |
| 1733873400 | 47.1622 | -0.01 | -0.01 | 47.14 | 47.1622 | 47.14 | 129 |
| 1733787000 | 47.1691 | -0.02 | -0.04 | 47.18 | 47.18 | 47.1691 | 17 |
| 1733527800 | 47.19 | 0.08 | 0.17 | 47.21 | 47.21 | 47.1602 | 9477 |
| 1733441400 | 47.11 | -0.02 | -0.04 | 47.09 | 47.11 | 47.09 | 73 |
| 1733355000 | 47.1277 | 0.07 | 0.14 | 47.03 | 47.148 | 47.03 | 1507 |
| 1733268600 | 47.06 | -0.01 | -0.02 | 47.06 | 47.06 | 47.06 | 8 |
| 1733182200 | 47.07 | -0.16 | -0.34 | 46.96 | 47.07 | 46.96 | 97 |
| 1732917840 | 47.23 | 0.08 | 0.16 | 47.22 | 47.24 | 47.22 | 349 |
| 1732750200 | 47.1525 | 0.07 | 0.15 | 47.12 | 47.1525 | 47.12 | 112 |
| 1732663800 | 47.0815 | -0.02 | -0.05 | 47.1 | 47.1 | 47.0815 | 3 |
| 1732577400 | 47.105 | 0.14 | 0.30 | 47.07 | 47.105 | 47.07 | 37 |
| 1732318200 | 46.9629 | -0 | -0.00 | 46.99 | 46.99 | 46.9629 | 41 |
| 1732231800 | 46.9646 | -0.02 | -0.04 | 46.99 | 46.99 | 46.92 | 2616 |
| 1732145400 | 46.9818 | -0.03 | -0.07 | 46.98 | 46.9818 | 46.98 | 43 |
| 1732059000 | 47.015 | 0.05 | 0.11 | 47.01 | 47.015 | 47.01 | 132 |
| 1731972600 | 46.965 | 0 | 0.00 | 46.96 | 46.965 | 46.96 | 117 |
| 1731713400 | 46.963 | 0.06 | 0.12 | 46.87 | 46.963 | 46.87 | 29 |
| 1731627000 | 46.9058 | -0.06 | -0.13 | 46.98 | 46.98 | 46.9058 | 23 |
| 1731540600 | 46.9672 | 0.03 | 0.07 | 47.02 | 47.02 | 46.9672 | 59 |
| 1731454200 | 46.935 | -0.11 | -0.22 | 46.96 | 46.96 | 46.935 | 37 |
| 1731367800 | 47.04 | -0.03 | -0.07 | 47.02 | 47.04 | 47.02 | 30 |
| 1731108600 | 47.0745 | -0.03 | -0.06 | 47.11 | 47.11 | 47.0745 | 198 |
| 1731022200 | 47.101 | 0.17 | 0.36 | 47.01 | 47.12 | 47.01 | 4209 |
| 1730935800 | 46.9319 | -0.06 | -0.12 | 46.9 | 46.9319 | 46.9 | 69 |
| 1730849400 | 46.9905 | 0.03 | 0.07 | 46.95 | 46.9905 | 46.95 | 15 |
| 1730763000 | 46.9556 | 0.06 | 0.13 | 46.99 | 46.99 | 46.9217 | 4629 |
| 1730500200 | 46.8943 | -0.22 | -0.46 | 46.8943 | 46.8943 | 46.8943 | 1 |
| 1730413800 | 47.1119 | -0.03 | -0.06 | 47.11 | 47.1119 | 47.11 | 88 |
| 1730327400 | 47.1392 | -0.06 | -0.14 | 47.21 | 47.21 | 47.1392 | 305 |
| 1730241000 | 47.2033 | 0.03 | 0.06 | 47.21 | 47.21 | 47.2033 | 21 |
| 1730154600 | 47.1738 | -0.03 | -0.06 | 47.21 | 47.21 | 47.1738 | 24 |
| 1729895400 | 47.2 | -0.03 | -0.05 | 47.25 | 47.25 | 47.2 | 159 |
| 1729809000 | 47.2251 | 0.04 | 0.09 | 47.2 | 47.2251 | 47.2 | 4 |
| 1729722600 | 47.1818 | -0.07 | -0.14 | 47.2 | 47.2 | 47.1818 | 16 |
| 1729636200 | 47.25 | -0 | -0.00 | 47.26 | 47.26 | 47.25 | 3 |
| 1729549800 | 47.2502 | -0.13 | -0.27 | 47.33 | 47.33 | 47.2502 | 26 |
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
