Premium
Goldman Sachs Access Ultra Short Bond ETF (GSST)
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 | -0.18 | -0.35685963521 | 50.44 | 50.4799 | 50.21 | 220996 | 50.27978846 | SP |
| 4 | -0.11 | -0.218383958706 | 50.37 | 50.4799 | 50.21 | 206845 | 50.36005374 | SP |
| 12 | -0.11 | -0.218383958706 | 50.37 | 50.51 | 50.21 | 182556 | 50.36123583 | SP |
| 26 | 0.08 | 0.159426066162 | 50.18 | 50.67 | 50.18 | 150862 | 50.39675967 | SP |
| 52 | 0.23 | 0.459724165501 | 50.03 | 50.67 | 50.01 | 112522 | 50.33607729 | SP |
| 156 | -0.23 | -0.455535749653 | 50.49 | 50.67 | 47.65 | 106157 | 50.06367727 | SP |
| 260 | -0.27 | -0.534336037997 | 50.53 | 51.27 | 47.65 | 78241 | 50.17640583 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 50.26 | 0.02 | 0.04 | 50.28 | 50.36 | 50.25 | 176860 |
| 1735860600 | 50.24 | 0.03 | 0.06 | 50.25 | 50.276 | 50.21 | 461433 |
| 1735687800 | 50.21 | -0.24 | -0.48 | 50.23 | 50.23 | 50.21 | 219257 |
| 1735601400 | 50.45 | 0.01 | 0.02 | 50.46 | 50.4799 | 50.45 | 109044 |
| 1735342200 | 50.44 | 0.02 | 0.03 | 50.44 | 50.46 | 50.43 | 94255 |
| 1735255800 | 50.425 | 0 | 0.01 | 50.42 | 50.4381 | 50.4115 | 203759 |
| 1735077840 | 50.42 | 0.02 | 0.05 | 50.41 | 50.42 | 50.41 | 225871 |
| 1734996600 | 50.395 | 0 | 0.00 | 50.39 | 50.41 | 50.39 | 151530 |
| 1734737400 | 50.395 | 0.02 | 0.03 | 50.4 | 50.41 | 50.39 | 197064 |
| 1734651000 | 50.38 | 0.02 | 0.04 | 50.39 | 50.39 | 50.37 | 1233032 |
| 1734564600 | 50.36 | -0.04 | -0.07 | 50.39 | 50.41 | 50.36 | 51478 |
| 1734478200 | 50.395 | 0.01 | 0.01 | 50.38 | 50.4 | 50.38 | 39180 |
| 1734391800 | 50.39 | 0 | 0.00 | 50.39 | 50.39 | 50.38 | 27582 |
| 1734132600 | 50.39 | 0.02 | 0.03 | 50.38 | 50.39 | 50.38 | 97040 |
| 1734046200 | 50.375 | 0.02 | 0.03 | 50.38 | 50.38 | 50.37 | 143378 |
| 1733959800 | 50.36 | 0 | 0.00 | 50.38 | 50.385 | 50.36 | 74473 |
| 1733873400 | 50.36 | 0 | 0.00 | 50.35 | 50.37 | 50.34 | 264740 |
| 1733787000 | 50.36 | -0.01 | -0.02 | 50.36 | 50.37 | 50.35 | 106497 |
| 1733527800 | 50.37 | 0.05 | 0.11 | 50.37 | 50.37 | 50.3509 | 27179 |
| 1733441400 | 50.315 | 0 | 0.01 | 50.32 | 50.33 | 50.3101 | 297370 |
| 1733355000 | 50.31 | 0.01 | 0.02 | 50.29 | 50.33 | 50.29 | 78383 |
| 1733268600 | 50.3 | 0.01 | 0.02 | 50.3 | 50.31 | 50.28 | 530982 |
| 1733182200 | 50.29 | -0.17 | -0.34 | 50.28 | 50.29 | 50.26 | 56881 |
| 1732917840 | 50.46 | 0.03 | 0.06 | 50.46 | 50.475 | 50.45 | 346002 |
| 1732750200 | 50.43 | 0.03 | 0.06 | 50.44 | 50.44 | 50.4225 | 46448 |
| 1732663800 | 50.4 | -0.02 | -0.04 | 50.39 | 50.41 | 50.39 | 120693 |
| 1732577400 | 50.42 | 0.04 | 0.08 | 50.42 | 50.45 | 50.3901 | 64412 |
| 1732318200 | 50.38 | 0.02 | 0.04 | 50.38 | 50.39 | 50.37 | 723225 |
| 1732231800 | 50.36 | 0.01 | 0.02 | 50.36 | 50.3896 | 50.35 | 419568 |
| 1732145400 | 50.35 | -0.02 | -0.04 | 50.35 | 50.37 | 50.35 | 87409 |
| 1732059000 | 50.37 | 0.02 | 0.04 | 50.36 | 50.37 | 50.35 | 49628 |
| 1731972600 | 50.35 | 0 | 0.00 | 50.33 | 50.35 | 50.33 | 48935 |
| 1731713400 | 50.35 | 0.04 | 0.08 | 50.34 | 50.36 | 50.31 | 62235 |
| 1731627000 | 50.31 | 0 | 0.00 | 50.34 | 50.34 | 50.3 | 38647 |
| 1731540600 | 50.31 | 0.01 | 0.01 | 50.3 | 50.33 | 50.3 | 89924 |
| 1731454200 | 50.305 | 0 | 0.00 | 50.29 | 50.33 | 50.29 | 458387 |
| 1731367800 | 50.305 | -0.02 | -0.04 | 50.29 | 50.32 | 50.29 | 61491 |
| 1731108600 | 50.325 | 0.03 | 0.07 | 50.32 | 50.33 | 50.31 | 97097 |
| 1731022200 | 50.2907 | 0.02 | 0.04 | 50.3 | 50.3 | 50.27 | 51400 |
| 1730935800 | 50.2727 | 0.01 | 0.02 | 50.25 | 50.28 | 50.25 | 216783 |
| 1730849400 | 50.265 | -0.01 | -0.01 | 50.265 | 50.27 | 50.2501 | 171968 |
| 1730763000 | 50.27 | 0.03 | 0.05 | 50.27 | 50.28 | 50.2523 | 347577 |
| 1730500200 | 50.245 | -0.22 | -0.43 | 50.27 | 50.27 | 50.2323 | 194187 |
| 1730413800 | 50.46 | 0.02 | 0.03 | 50.45 | 50.48 | 50.43 | 221469 |
| 1730327400 | 50.445 | -0.02 | -0.04 | 50.46 | 50.48 | 50.44 | 36483 |
| 1730241000 | 50.465 | 0.03 | 0.05 | 50.45 | 50.47 | 50.4401 | 61611 |
| 1730154600 | 50.44 | -0.01 | -0.02 | 50.45 | 50.46 | 50.42 | 181320 |
| 1729895400 | 50.4491 | 0.01 | 0.02 | 50.46 | 50.46 | 50.44 | 44804 |
| 1729809000 | 50.439 | 0.02 | 0.05 | 50.44 | 50.446 | 50.4201 | 37809 |
| 1729722600 | 50.415 | -0.01 | -0.01 | 50.42 | 50.43 | 50.41 | 78273 |
| 1729636200 | 50.42 | 0 | 0.00 | 50.43 | 50.4399 | 50.42 | 69785 |
| 1729549800 | 50.42 | -0.01 | -0.03 | 50.43 | 50.4389 | 50.41 | 50949 |
| 1729290600 | 50.4335 | 0.01 | 0.02 | 50.44 | 50.45 | 50.43 | 430540 |
| 1729204200 | 50.425 | 0 | 0.01 | 50.42 | 50.43 | 50.4 | 295274 |
| 1729117800 | 50.42 | 0.02 | 0.04 | 50.41 | 50.42 | 50.41 | 50825 |
| 1729031400 | 50.4 | 0 | 0.00 | 50.41 | 50.41 | 50.37 | 329980 |
| 1728945000 | 50.4 | 0 | 0.01 | 50.37 | 50.51 | 50.35 | 100928 |
| 1728685800 | 50.395 | 0.03 | 0.06 | 50.37 | 50.4 | 50.37 | 41636 |
| 1728599400 | 50.365 | 0.02 | 0.04 | 50.35 | 50.38 | 50.3437 | 32577 |
| 1728513000 | 50.345 | -0.01 | -0.01 | 50.35 | 50.36 | 50.34 | 167659 |
| 1728426600 | 50.35 | 0.01 | 0.01 | 50.34 | 50.36 | 50.34 | 48161 |
| 1728340200 | 50.345 | -0.03 | -0.05 | 50.35 | 50.35 | 50.3396 | 54751 |
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
