Premium
Goldman Sachs Access InvesGrade Co1-5 Year Bond ETF (GSIG)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.424628450106 | 47.1 | 47.29 | 47.04 | 427 | 47.10408794 | SP |
| 4 | 0.06 | 0.127011007621 | 47.24 | 47.32 | 46.7008 | 165 | 47.05416427 | SP |
| 12 | 0.22 | 0.467289719626 | 47.08 | 47.32 | 46.7008 | 366 | 47.09590356 | SP |
| 26 | 0.05 | 0.10582010582 | 47.25 | 47.32 | 46.6199 | 495 | 47.06405392 | SP |
| 52 | 1.11 | 2.40311755791 | 46.19 | 47.8264 | 46.09 | 389 | 47.01027165 | SP |
| 156 | 0.33 | 0.702576112412 | 46.97 | 47.8264 | 44.76 | 1214 | 46.23318592 | SP |
| 260 | -2.71 | -5.41891621676 | 50.01 | 50.79 | 44.76 | 1355 | 47.83337545 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 47.3 | 0.08 | 0.18 | 47.24 | 47.3 | 47.24 | 541 |
| 1745533800 | 47.216 | 0.18 | 0.37 | 47.14 | 47.216 | 47.14 | 603 |
| 1745447400 | 47.04 | -0.01 | -0.01 | 47.16 | 47.16 | 47.04 | 841 |
| 1745361000 | 47.0453 | -0.01 | -0.02 | 47.09 | 47.09 | 47.0453 | 6 |
| 1745274600 | 47.0528 | -0.04 | -0.09 | 47.1 | 47.1 | 47.0528 | 258 |
| 1744929000 | 47.0938 | 0.02 | 0.05 | 47.11 | 47.11 | 47.0938 | 403 |
| 1744842600 | 47.07 | 0.12 | 0.25 | 47.02 | 47.07 | 47.02 | 20 |
| 1744756200 | 46.9516 | 0.06 | 0.13 | 46.91 | 46.9516 | 46.91 | 13 |
| 1744669800 | 46.8892 | 0.16 | 0.34 | 46.82 | 46.8892 | 46.82 | 25 |
| 1744410600 | 46.7284 | -0.1 | -0.22 | 46.74 | 46.74 | 46.7284 | 64 |
| 1744324200 | 46.8324 | -0.19 | -0.40 | 46.8324 | 46.8324 | 46.8324 | 1 |
| 1744237800 | 47.0192 | 0.2 | 0.42 | 46.73 | 47.0192 | 46.7008 | 551 |
| 1744151400 | 46.8211 | -0.08 | -0.17 | 46.8211 | 46.8211 | 46.8211 | 257 |
| 1744065000 | 46.902 | -0.31 | -0.65 | 47.14 | 47.14 | 46.902 | 43 |
| 1743805800 | 47.2095 | -0.09 | -0.20 | 47.32 | 47.32 | 47.2095 | 23 |
| 1743719400 | 47.3033 | 0.14 | 0.30 | 47.3 | 47.3033 | 47.3 | 5 |
| 1743633000 | 47.1633 | -0 | -0.00 | 47.19 | 47.19 | 47.1633 | 12 |
| 1743546600 | 47.165 | -0.15 | -0.31 | 47.165 | 47.165 | 47.165 | 3 |
| 1743460200 | 47.3107 | 0.01 | 0.02 | 47.31 | 47.3107 | 47.31 | 12 |
| 1743201000 | 47.3 | 0.1 | 0.21 | 47.24 | 47.3 | 47.24 | 4 |
| 1743114600 | 47.1988 | 0.02 | 0.04 | 47.1988 | 47.1988 | 47.1988 | 2 |
| 1743028200 | 47.1779 | -0.03 | -0.07 | 47.1779 | 47.1779 | 47.1779 | 2 |
| 1742941800 | 47.2098 | 0.05 | 0.11 | 47.19 | 47.2098 | 47.19 | 28 |
| 1742855400 | 47.16 | -0.08 | -0.17 | 47.1695 | 47.1695 | 47.16 | 2109 |
| 1742596200 | 47.24 | 0.03 | 0.06 | 47.25 | 47.25 | 47.2368 | 1095 |
| 1742509800 | 47.2122 | 0.01 | 0.02 | 47.23 | 47.23 | 47.2122 | 228 |
| 1742423400 | 47.2008 | 0.11 | 0.24 | 47.2037 | 47.2037 | 47.2008 | 2132 |
| 1742337000 | 47.089 | 0.05 | 0.10 | 47.089 | 47.089 | 47.089 | 1 |
| 1742250600 | 47.04 | 0.01 | 0.01 | 47.04 | 47.04 | 47.04 | 4 |
| 1741991400 | 47.035 | -0.02 | -0.05 | 47.035 | 47.035 | 47.035 | 6 |
| 1741905000 | 47.058 | 0.05 | 0.11 | 46.9734 | 47.058 | 46.9734 | 458 |
| 1741818600 | 47.0053 | -0.06 | -0.14 | 47.0053 | 47.0053 | 47.0053 | 1 |
| 1741732200 | 47.07 | -0.09 | -0.19 | 47.15 | 47.15 | 47.07 | 610 |
| 1741645800 | 47.1605 | 0.08 | 0.17 | 47.15 | 47.1605 | 47.15 | 7 |
| 1741390200 | 47.08 | -0.01 | -0.03 | 47.18 | 47.18 | 47.08 | 342 |
| 1741303800 | 47.0928 | -0.01 | -0.02 | 47.11 | 47.11 | 47.0928 | 67 |
| 1741217400 | 47.1018 | -0.06 | -0.12 | 47.19 | 47.19 | 47.1018 | 15 |
| 1741131000 | 47.16 | 0.01 | 0.02 | 47.19 | 47.2 | 47.16 | 1007 |
| 1741044600 | 47.1501 | -0.16 | -0.33 | 47.09 | 47.1501 | 47.09 | 77 |
| 1740785400 | 47.3065 | 0.08 | 0.17 | 47.3065 | 47.3065 | 47.3065 | 24 |
| 1740699000 | 47.2267 | -0.01 | -0.01 | 47.2 | 47.2267 | 47.2 | 3 |
| 1740612600 | 47.2331 | 0.02 | 0.05 | 47.21 | 47.2331 | 47.1997 | 562 |
| 1740526200 | 47.21 | 0.09 | 0.19 | 47.2 | 47.21 | 47.2 | 4 |
| 1740439800 | 47.12 | 0.03 | 0.07 | 47.09 | 47.13 | 47.09 | 5445 |
| 1740180600 | 47.0861 | 0.08 | 0.16 | 47.03 | 47.0861 | 47.03 | 23 |
| 1740094200 | 47.0097 | 0.02 | 0.04 | 47.0099 | 47.0099 | 47.0097 | 1002 |
| 1740007800 | 46.99 | 0.04 | 0.09 | 46.95 | 46.99 | 46.95 | 6 |
| 1739921400 | 46.9471 | -0.04 | -0.09 | 46.9471 | 46.9471 | 46.9471 | 3 |
| 1739575800 | 46.9901 | 0.09 | 0.18 | 47.0186 | 47.0186 | 46.9901 | 271 |
| 1739489400 | 46.905 | 0.09 | 0.20 | 46.88 | 46.905 | 46.88 | 5 |
| 1739403000 | 46.81 | -0.07 | -0.15 | 46.78 | 46.81 | 46.78 | 42 |
| 1739316600 | 46.88 | -0.01 | -0.02 | 46.86 | 46.88 | 46.86 | 68 |
| 1739230200 | 46.8877 | 0.03 | 0.06 | 46.9 | 46.9081 | 46.8877 | 113 |
| 1738971000 | 46.86 | -0.07 | -0.15 | 46.87 | 46.87 | 46.86 | 16 |
| 1738884600 | 46.93 | -0.03 | -0.06 | 46.94 | 46.94 | 46.93 | 19 |
| 1738798200 | 46.96 | 0.05 | 0.11 | 46.93 | 46.96 | 46.93 | 11 |
| 1738711800 | 46.9077 | 0.07 | 0.15 | 46.8899 | 46.9077 | 46.8899 | 1342 |
| 1738625400 | 46.8383 | -0.2 | -0.42 | 46.82 | 46.84 | 46.82 | 862 |
| 1738366200 | 47.0364 | 0.01 | 0.01 | 47.08 | 47.08 | 47.0364 | 67 |
| 1738279800 | 47.03 | 0.01 | 0.02 | 47.05 | 47.05 | 46.99 | 2949 |
| 1738193400 | 47.0195 | 0.02 | 0.04 | 47.04 | 47.04 | 47.0195 | 3 |
| 1738107000 | 47 | -0.04 | -0.09 | 47 | 47.02 | 47 | 1407 |
| 1738020600 | 47.04 | 0.11 | 0.23 | 47.01 | 47.04 | 47.01 | 14 |
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
