Premium
Goldman Sachs ActiveBeta US Small Cap Equity ETF (GSSC)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -1.37221269297 | 69.96 | 69.96 | 68.0752 | 12982 | 68.84924498 | SP |
| 4 | -0.08 | -0.11580775912 | 69.08 | 70.3999 | 63.6929 | 13197 | 67.58404208 | SP |
| 12 | 6.24 | 9.94263862333 | 62.76 | 71.955 | 61.88 | 24329 | 67.60764307 | SP |
| 26 | 4.58 | 7.10959329401 | 64.42 | 71.955 | 60.23 | 25031 | 65.22362022 | SP |
| 52 | 13.57 | 24.4813278008 | 55.43 | 71.955 | 51.71 | 30320 | 62.09030557 | SP |
| 156 | 4.37 | 6.7615658363 | 64.63 | 71.955 | 49.9565 | 34694 | 59.0802815 | SP |
| 260 | 24.88 | 56.3916591115 | 44.12 | 71.955 | 26.89 | 32918 | 56.46994407 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 69 | 0.38 | 0.56 | 69.22 | 69.7 | 68.815 | 36083 |
| 1727389800 | 68.6183 | 0.51 | 0.75 | 68.83 | 69.2 | 68.53 | 11639 |
| 1727303400 | 68.11 | -0.85 | -1.23 | 68.83 | 68.83 | 68.0752 | 11423 |
| 1727217000 | 68.9562 | -0.1 | -0.15 | 69.12 | 69.15 | 68.58 | 11714 |
| 1727130600 | 69.059 | -0.3 | -0.44 | 69.48 | 69.52 | 68.81 | 18404 |
| 1726871400 | 69.3623 | -0.86 | -1.22 | 69.96 | 69.96 | 69.3623 | 11732 |
| 1726785000 | 70.22 | 1.62 | 2.36 | 70.33 | 70.33 | 69.47 | 16500 |
| 1726698600 | 68.6 | 0.02 | 0.03 | 68.72 | 70.3999 | 68.4301 | 15463 |
| 1726612200 | 68.58 | 0.59 | 0.87 | 68.49 | 69.2581 | 68.3944 | 8730 |
| 1726525800 | 67.99 | 0.36 | 0.53 | 67.89 | 68.09 | 67.55 | 9766 |
| 1726266600 | 67.63 | 1.7 | 2.58 | 66.61 | 67.7425 | 66.61 | 17651 |
| 1726180200 | 65.93 | 0.76 | 1.16 | 65.45 | 66.3399 | 65.069999 | 6049 |
| 1726093800 | 65.1735 | 0.14 | 0.21 | 64.819999 | 65.205 | 63.6929 | 12283 |
| 1726007400 | 65.0356 | -0.03 | -0.04 | 65.019999 | 65.06 | 64.3999 | 15168 |
| 1725921000 | 65.0648 | 0.04 | 0.07 | 64.94 | 65.68 | 64.94 | 12284 |
| 1725661800 | 65.019999 | -1.13 | -1.71 | 66.25 | 66.426 | 64.86 | 12605 |
| 1725575400 | 66.15 | -0.64 | -0.96 | 66.8 | 66.8 | 66 | 17368 |
| 1725489000 | 66.79 | -0.15 | -0.22 | 66.69 | 67.22 | 66.44 | 11932 |
| 1725402600 | 66.94 | -2.19 | -3.17 | 68.5 | 68.7004 | 66.83 | 11564 |
| 1725057000 | 69.13 | 0.47 | 0.68 | 69.08 | 69.13 | 68.2 | 18476 |
| 1724970600 | 68.66 | 0.63 | 0.93 | 68.37 | 69.11 | 68.17 | 12434 |
| 1724884200 | 68.03 | -0.38 | -0.56 | 68.15 | 68.6199 | 67.745 | 11231 |
| 1724797800 | 68.41 | -0.55 | -0.80 | 68.47 | 68.7 | 68.23 | 20892 |
| 1724711400 | 68.9634 | 0.04 | 0.06 | 69.49 | 69.52 | 68.9058 | 15076 |
| 1724452200 | 68.924 | 2.26 | 3.39 | 67.24 | 69.1111 | 67.24 | 13951 |
| 1724365800 | 66.6648 | -0.67 | -1.00 | 67.41 | 67.43 | 66.6648 | 19367 |
| 1724279400 | 67.3348 | 0.82 | 1.24 | 67.03 | 67.3799 | 66.6097 | 10160 |
| 1724193000 | 66.510999 | -0.92 | -1.36 | 67.33 | 67.33 | 66.3215 | 14035 |
| 1724106600 | 67.43 | 0.89 | 1.34 | 66.59 | 67.43 | 66.59 | 16349 |
| 1723847400 | 66.536 | 0.24 | 0.36 | 66.22 | 66.89 | 66.22 | 17006 |
| 1723761000 | 66.3 | 1.55 | 2.40 | 66.019999 | 66.7108 | 65.8073 | 17257 |
| 1723674600 | 64.7454 | -0.34 | -0.53 | 65.4 | 65.4 | 64.45 | 28172 |
| 1723588200 | 65.09 | 1.25 | 1.96 | 64.569999 | 65.09 | 64.244 | 16590 |
| 1723501800 | 63.8403 | -0.75 | -1.16 | 64.48 | 64.48 | 63.799 | 18720 |
| 1723242600 | 64.59 | -0.19 | -0.29 | 64.819999 | 64.819999 | 64.18 | 34830 |
| 1723156200 | 64.78 | 1.45 | 2.29 | 63.92 | 64.79 | 63.92 | 36030 |
| 1723069800 | 63.33 | -0.98 | -1.52 | 65.269999 | 65.269999 | 63.21 | 28320 |
| 1722983400 | 64.31 | 0.72 | 1.13 | 63.85 | 64.8618 | 63.34 | 13583 |
| 1722897000 | 63.59 | -2.14 | -3.26 | 62.12 | 64.235 | 61.88 | 23005 |
| 1722637800 | 65.7346 | -2.41 | -3.53 | 66.129999 | 66.129999 | 65.196799 | 36432 |
| 1722551400 | 68.14 | -2.39 | -3.38 | 70.61 | 70.61 | 67.6404 | 33349 |
| 1722465000 | 70.5266 | 0.39 | 0.56 | 70.53 | 71.955 | 70.07 | 32422 |
| 1722378600 | 70.1356 | 0.42 | 0.61 | 70.03 | 70.5 | 69.66 | 76073 |
| 1722292200 | 69.7134 | -0.67 | -0.96 | 70.57 | 70.75 | 69.46 | 243873 |
| 1722033000 | 70.3879 | 1.03 | 1.49 | 70.39 | 70.74 | 69.64 | 30239 |
| 1721946600 | 69.3563 | 0.85 | 1.24 | 68.41 | 70.12 | 68.41 | 15778 |
| 1721860200 | 68.51 | -1.35 | -1.93 | 69.25 | 69.8109 | 68.3622 | 28258 |
| 1721773800 | 69.86 | 0.84 | 1.21 | 68.88 | 70.186 | 68.7484 | 31938 |
| 1721687400 | 69.0228 | 1.29 | 1.91 | 68.09 | 69.095 | 67.37 | 17206 |
| 1721428200 | 67.7284 | -0.52 | -0.77 | 68.13 | 68.3018 | 67.61 | 11484 |
| 1721341800 | 68.2526 | -1.18 | -1.70 | 69.26 | 70.17 | 67.9 | 18581 |
| 1721255400 | 69.43 | -0.61 | -0.87 | 69.58 | 70.426 | 69.28 | 35730 |
| 1721169000 | 70.0393 | 2.66 | 3.94 | 68.09 | 70.0393 | 68.09 | 42586 |
| 1721082600 | 67.3817 | 1.1 | 1.66 | 66.879999 | 67.92 | 66.79 | 32917 |
| 1720823400 | 66.280699 | 0.65 | 0.99 | 66.19 | 66.86 | 66.19 | 24551 |
| 1720737000 | 65.6293 | 2.39 | 3.77 | 64.3 | 65.6293 | 64.3 | 18582 |
| 1720650600 | 63.243 | 0.6 | 0.95 | 62.8 | 63.27 | 62.6519 | 22498 |
| 1720564200 | 62.6456 | -0.31 | -0.49 | 62.87 | 62.95 | 62.555 | 25605 |
| 1720477800 | 62.955 | 0.39 | 0.62 | 62.99 | 63.3488 | 62.85 | 17713 |
| 1720218600 | 62.5677 | -0.48 | -0.76 | 62.76 | 62.76 | 62.3415 | 21852 |
| 1720040640 | 63.0471 | 0.09 | 0.14 | 63.2 | 63.47 | 62.99 | 7676 |
| 1719959400 | 62.9621 | 0.13 | 0.21 | 62.8 | 62.98 | 62.7501 | 12849 |
| 1719873000 | 62.83 | -0.03 | -0.05 | 63.65 | 63.65 | 62.5946 | 24535 |
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
