Premium
Gotham Enhanced 500 ETF (GSPY)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -2.42424242424 | 33 | 33 | 31.84 | 12795 | 32.63537108 | SP |
| 4 | -0.41 | -1.25728304201 | 32.61 | 33.41 | 31.84 | 15265 | 32.95864808 | SP |
| 12 | 0.7 | 2.22222222222 | 31.5 | 33.41 | 31.17 | 18936 | 32.65664073 | SP |
| 26 | 2.27 | 7.58436351487 | 29.93 | 33.41 | 28.06 | 25679 | 31.19921441 | SP |
| 52 | 5.88 | 22.3404255319 | 26.32 | 33.41 | 25.6572 | 29271 | 29.21415851 | SP |
| 156 | 7.6 | 30.8943089431 | 24.6 | 33.41 | 19.5303 | 22103 | 25.37707 | SP |
| 260 | 12.19 | 60.9195402299 | 20.01 | 33.41 | 19.5303 | 25401 | 25.11515294 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 32.2 | 0.36 | 1.13 | 31.69 | 32.4577 | 31.69 | 5658 |
| 1734651000 | 31.84 | -0.04 | -0.13 | 32.189999 | 32.189999 | 31.84 | 4665 |
| 1734564600 | 31.88 | -0.9 | -2.75 | 32.78 | 32.909999 | 31.88 | 9076 |
| 1734478200 | 32.78 | -0.16 | -0.49 | 32.85 | 32.85 | 32.71 | 20633 |
| 1734391800 | 32.939999 | 0.1 | 0.30 | 32.99 | 33 | 32.939999 | 15246 |
| 1734132600 | 32.84 | -0.05 | -0.15 | 33 | 33 | 32.79 | 14356 |
| 1734046200 | 32.89 | -0.15 | -0.45 | 33.06 | 33.06 | 32.89 | 13841 |
| 1733959800 | 33.04 | 0.25 | 0.76 | 32.93 | 33.08 | 32.93 | 33403 |
| 1733873400 | 32.79 | -0.34 | -1.03 | 33.009999 | 33.009999 | 32.78 | 9183 |
| 1733787000 | 33.131 | -0.25 | -0.75 | 33.39 | 33.39 | 33.13 | 15809 |
| 1733527800 | 33.38 | 0.09 | 0.27 | 33.38 | 33.409999 | 33.3399 | 15064 |
| 1733441400 | 33.29 | -0.06 | -0.18 | 33.409999 | 33.409999 | 33.29 | 8227 |
| 1733355000 | 33.35 | 0.16 | 0.48 | 33.34 | 33.369999 | 33.235 | 18334 |
| 1733268600 | 33.189999 | 0 | 0.00 | 33.14 | 33.2 | 33.11 | 19201 |
| 1733182200 | 33.189999 | 0.1 | 0.29 | 33.119999 | 33.205 | 33.11 | 14474 |
| 1732917840 | 33.0933 | 0.2 | 0.62 | 32.96 | 33.1 | 32.96 | 1759 |
| 1732750200 | 32.89 | -0.14 | -0.42 | 33.04 | 33.04 | 32.85 | 15100 |
| 1732663800 | 33.03 | 0.19 | 0.58 | 32.95 | 33.03 | 32.86 | 24012 |
| 1732577400 | 32.84 | 0.17 | 0.52 | 32.89 | 32.95 | 32.7 | 21509 |
| 1732318200 | 32.67 | 0.1 | 0.31 | 32.61 | 32.68 | 32.56 | 16151 |
| 1732231800 | 32.57 | 0.19 | 0.59 | 32.549999 | 32.63 | 32.22 | 28368 |
| 1732145400 | 32.38 | -0.04 | -0.12 | 32.479999 | 32.479999 | 32.11 | 31076 |
| 1732059000 | 32.42 | 0.04 | 0.12 | 32.31 | 32.4594 | 32.18 | 118222 |
| 1731972600 | 32.38 | 0.13 | 0.41 | 32.33 | 32.439999 | 32.25 | 135526 |
| 1731713400 | 32.246699 | -0.42 | -1.30 | 32.5 | 32.5 | 32.21 | 3465 |
| 1731627000 | 32.67 | -0.18 | -0.55 | 32.86 | 32.86 | 32.659999 | 8688 |
| 1731540600 | 32.85 | 0.02 | 0.07 | 32.86 | 32.92 | 32.759999 | 337541 |
| 1731454200 | 32.8284 | -0.08 | -0.25 | 32.939999 | 32.939999 | 32.79 | 6575 |
| 1731367800 | 32.909999 | 0.06 | 0.20 | 33.009999 | 33.009999 | 32.85 | 12962 |
| 1731108600 | 32.8455 | 0.07 | 0.20 | 32.799999 | 32.93 | 32.799999 | 11089 |
| 1731022200 | 32.7802 | 0.2 | 0.63 | 32.75 | 32.83 | 32.71 | 6497 |
| 1730935800 | 32.576 | 0.82 | 2.57 | 32.43 | 32.576 | 32.43 | 45111 |
| 1730849400 | 31.76 | 0.39 | 1.24 | 31.42 | 31.76 | 31.42 | 4249 |
| 1730763000 | 31.37 | -0.09 | -0.29 | 31.45 | 31.4601 | 31.36 | 4023 |
| 1730500200 | 31.46 | 0.16 | 0.51 | 31.48 | 31.65 | 31.45 | 3612 |
| 1730413800 | 31.3 | -0.56 | -1.76 | 31.7 | 31.7 | 31.3 | 3138 |
| 1730327400 | 31.86 | -0.07 | -0.22 | 31.91 | 32.06 | 31.86 | 6919 |
| 1730241000 | 31.93 | 0.04 | 0.13 | 31.84 | 31.9801 | 31.84 | 1296 |
| 1730154600 | 31.89 | 0.11 | 0.35 | 32 | 32 | 31.89 | 3814 |
| 1729895400 | 31.7794 | -0.05 | -0.16 | 31.99 | 32.09 | 31.7794 | 1800 |
| 1729809000 | 31.83 | 0.08 | 0.27 | 31.86 | 31.86 | 31.6998 | 6846 |
| 1729722600 | 31.745 | -0.32 | -0.98 | 31.95 | 31.95 | 31.72 | 2859 |
| 1729636200 | 32.06 | 0 | 0.00 | 31.91 | 32.08 | 31.91 | 2692 |
| 1729549800 | 32.06 | -0.09 | -0.28 | 32.119999 | 32.119999 | 31.92 | 5597 |
| 1729290600 | 32.15 | 0.1 | 0.31 | 32.15 | 32.15 | 32.06 | 3991 |
| 1729204200 | 32.0519 | -0.01 | -0.04 | 32.229999 | 32.229999 | 32.0519 | 277 |
| 1729117800 | 32.064999 | 0.18 | 0.57 | 31.9 | 32.08 | 31.9 | 317 |
| 1729031400 | 31.8819 | -0.25 | -0.78 | 32.13 | 32.13 | 31.88 | 1357 |
| 1728945000 | 32.1328 | 0.25 | 0.79 | 31.97 | 32.1328 | 31.97 | 309 |
| 1728685800 | 31.88 | 0.22 | 0.69 | 31.72 | 31.9 | 31.72 | 1816 |
| 1728599400 | 31.66 | -0.07 | -0.22 | 31.58 | 31.69 | 31.58 | 3819 |
| 1728513000 | 31.73 | 0.22 | 0.71 | 31.55 | 31.73 | 31.55 | 4274 |
| 1728426600 | 31.5056 | 0.27 | 0.85 | 31.35 | 31.5056 | 31.35 | 1579 |
| 1728340200 | 31.24 | -0.29 | -0.91 | 31.46 | 31.46 | 31.24 | 4057 |
| 1728081000 | 31.5259 | 0.29 | 0.93 | 31.47 | 31.5259 | 31.29 | 3124 |
| 1727994600 | 31.2351 | -0.06 | -0.20 | 31.18 | 31.3 | 31.17 | 2313 |
| 1727908200 | 31.2973 | -0.02 | -0.07 | 31.26 | 31.3301 | 31.25 | 1628 |
| 1727821800 | 31.32 | -0.25 | -0.78 | 31.7 | 31.7 | 31.25 | 2155 |
| 1727735400 | 31.5662 | 0.11 | 0.35 | 31.41 | 31.5662 | 31.39 | 2721 |
| 1727476200 | 31.4555 | -0 | -0.00 | 31.5 | 31.5 | 31.44 | 1466 |
| 1727389800 | 31.4559 | 0.16 | 0.50 | 31.55 | 31.55 | 31.41 | 2634 |
| 1727303400 | 31.3 | -0.04 | -0.12 | 31.36 | 31.37 | 31.28 | 4618 |
| 1727217000 | 31.3391 | 0.05 | 0.17 | 31.32 | 31.35 | 31.22 | 6568 |
| 1727130600 | 31.285 | 0.07 | 0.22 | 31.25 | 31.29 | 31.24 | 3312 |
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
