Premium
Goldman Sachs Future Tech Leaders Equity ETF (GTEK)
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 | -0.7149 | -2.16439600363 | 33.03 | 33.39 | 32.22 | 12019 | 32.84348356 | SP |
| 4 | -2.7249 | -7.77654109589 | 35.04 | 35.18 | 32.22 | 10815 | 33.49883306 | SP |
| 12 | 1.2351 | 3.97393822394 | 31.08 | 35.18 | 30.56 | 14003 | 32.93092505 | SP |
| 26 | 2.4651 | 8.25829145729 | 29.85 | 35.18 | 24.48 | 14301 | 30.79221159 | SP |
| 52 | 4.8151 | 17.5094545455 | 27.5 | 35.18 | 24.48 | 13539 | 29.75221097 | SP |
| 156 | -6.9649 | -17.7314154786 | 39.28 | 39.405 | 19.122 | 30975 | 27.56547937 | SP |
| 260 | -7.9849 | -19.8136476427 | 40.3 | 42.46 | 19.122 | 44420 | 32.03652774 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 32.3151 | 0 | 0.01 | 32.38 | 32.496499 | 32.11 | 33146 |
| 1735687800 | 32.312199 | -0.25 | -0.76 | 32.64 | 32.64 | 32.24 | 9189 |
| 1735601400 | 32.56 | -0.41 | -1.24 | 32.439999 | 32.6563 | 32.22 | 10396 |
| 1735342200 | 32.97 | -0.26 | -0.78 | 33.009999 | 33.009999 | 32.63 | 12243 |
| 1735255800 | 33.229999 | -0.12 | -0.36 | 33.03 | 33.39 | 33.03 | 16248 |
| 1735077840 | 33.35 | 0.21 | 0.63 | 33.14 | 33.35 | 33.06 | 3260 |
| 1734996600 | 33.14 | 0.05 | 0.15 | 33.06 | 33.14 | 32.799999 | 20641 |
| 1734737400 | 33.09 | 0.49 | 1.49 | 32.31 | 33.2 | 32.29 | 12235 |
| 1734651000 | 32.6042 | -0.11 | -0.33 | 33.03 | 33.03 | 32.5601 | 9324 |
| 1734564600 | 32.7136 | -1.24 | -3.64 | 34.05 | 34.05 | 32.5362 | 6603 |
| 1734478200 | 33.95 | -0.35 | -1.02 | 34.25 | 34.25 | 33.92 | 6047 |
| 1734391800 | 34.3 | 0.27 | 0.79 | 33.94 | 34.41 | 33.91 | 15286 |
| 1734132600 | 34.0323 | 0.04 | 0.12 | 34.24 | 34.32 | 33.9106 | 7290 |
| 1734046200 | 33.9901 | -0.27 | -0.79 | 34.02 | 34.11 | 33.9901 | 5783 |
| 1733959800 | 34.2622 | 0.63 | 1.88 | 34.04 | 34.3107 | 33.98 | 4005 |
| 1733873400 | 33.63 | -0.83 | -2.41 | 34.3 | 34.3491 | 33.61 | 34852 |
| 1733787000 | 34.4616 | -0.61 | -1.73 | 34.89 | 34.9699 | 34.4616 | 2829 |
| 1733527800 | 35.0686 | 0.23 | 0.66 | 34.85 | 35.18 | 34.85 | 5115 |
| 1733441400 | 34.8374 | -0.28 | -0.80 | 35.04 | 35.0425 | 34.8374 | 13328 |
| 1733355000 | 35.12 | 1.03 | 3.03 | 34.66 | 35.12 | 34.6 | 48803 |
| 1733268600 | 34.086 | 0.24 | 0.70 | 33.8 | 34.14 | 33.63 | 4648 |
| 1733182200 | 33.8477 | 0.33 | 0.97 | 33.71 | 33.9 | 33.71 | 25331 |
| 1732917840 | 33.520899 | 0.27 | 0.80 | 33.31 | 33.59 | 33.31 | 14643 |
| 1732750200 | 33.2534 | -0.33 | -0.98 | 33.57 | 33.57 | 32.93 | 1288 |
| 1732663800 | 33.5833 | -0.17 | -0.49 | 33.78 | 33.78 | 33.5101 | 4782 |
| 1732577400 | 33.7488 | 0.01 | 0.03 | 34.08 | 34.08 | 33.665 | 8186 |
| 1732318200 | 33.74 | 0.64 | 1.94 | 33.18 | 33.74 | 33.18 | 142843 |
| 1732231800 | 33.098599 | 0.69 | 2.13 | 32.72 | 33.24 | 32.619999 | 5488 |
| 1732145400 | 32.4076 | 0.06 | 0.19 | 32.36 | 32.4076 | 32.1109 | 8782 |
| 1732059000 | 32.3468 | 0.46 | 1.45 | 31.82 | 32.35 | 31.81 | 11090 |
| 1731972600 | 31.8848 | 0.13 | 0.42 | 30.76 | 31.9246 | 30.76 | 16250 |
| 1731713400 | 31.75 | -0.59 | -1.82 | 32.06 | 32.06 | 31.6311 | 39558 |
| 1731627000 | 32.34 | -0.31 | -0.95 | 32.549999 | 32.6 | 32.27 | 7190 |
| 1731540600 | 32.65 | -0.22 | -0.66 | 32.74 | 32.905 | 32.619999 | 14508 |
| 1731454200 | 32.8654 | -0.2 | -0.62 | 32.83 | 32.924999 | 32.765 | 6694 |
| 1731367800 | 33.07 | 0.04 | 0.12 | 33.17 | 33.17 | 32.82 | 7385 |
| 1731108600 | 33.03 | -0.24 | -0.72 | 32.7 | 33.093 | 32.7 | 12085 |
| 1731022200 | 33.27 | 1.12 | 3.47 | 32.85 | 33.27 | 32.85 | 24306 |
| 1730935800 | 32.153599 | 0.43 | 1.35 | 32 | 32.259999 | 31.9801 | 15721 |
| 1730849400 | 31.726 | 0.5 | 1.59 | 31.48 | 31.726 | 31.46 | 10435 |
| 1730763000 | 31.23 | 0.01 | 0.05 | 31.22 | 31.43 | 31.201 | 14193 |
| 1730500200 | 31.2154 | 0.22 | 0.72 | 31.1052 | 31.29 | 31.0204 | 2598 |
| 1730413800 | 30.9925 | -0.58 | -1.83 | 31.45 | 31.45 | 30.82 | 8764 |
| 1730327400 | 31.5696 | -0.03 | -0.09 | 31.55 | 31.7 | 31.545 | 5011 |
| 1730241000 | 31.5984 | 0.31 | 0.98 | 31.4 | 31.71 | 31.37 | 5290 |
| 1730154600 | 31.292 | 0.11 | 0.36 | 31.33 | 31.35 | 31.19 | 5143 |
| 1729895400 | 31.1812 | 0.16 | 0.50 | 31.25 | 31.5199 | 31.178 | 8167 |
| 1729809000 | 31.0258 | 0.3 | 0.98 | 31.11 | 31.11 | 30.74 | 9806 |
| 1729722600 | 30.7247 | -0.35 | -1.11 | 30.83 | 30.97 | 30.56 | 3719 |
| 1729636200 | 31.07 | -0.16 | -0.50 | 31.11 | 31.12 | 30.9401 | 2046 |
| 1729549800 | 31.226 | -0.06 | -0.19 | 31.24 | 31.43 | 31.06 | 12032 |
| 1729290600 | 31.2847 | 0.22 | 0.72 | 31.29 | 31.3 | 31.26 | 4561 |
| 1729204200 | 31.06 | -0.04 | -0.11 | 31.4 | 31.4 | 31.06 | 4735 |
| 1729117800 | 31.0952 | 0.01 | 0.04 | 31.18 | 31.18 | 31 | 2998 |
| 1729031400 | 31.0837 | -0.74 | -2.33 | 31.85 | 31.85 | 30.97 | 25483 |
| 1728945000 | 31.825 | 0.11 | 0.35 | 31.77 | 31.89 | 31.7 | 9818 |
| 1728685800 | 31.7127 | 0.29 | 0.93 | 31.35 | 31.74 | 31.35 | 13439 |
| 1728599400 | 31.4191 | 0.11 | 0.36 | 31.08 | 31.4881 | 31.08 | 35656 |
| 1728513000 | 31.3053 | 0.22 | 0.70 | 30.95 | 31.3053 | 30.9217 | 55499 |
| 1728426600 | 31.0889 | 0.17 | 0.56 | 30.87 | 31.0889 | 30.87 | 31089 |
| 1728340200 | 30.9169 | -0.01 | -0.03 | 30.98 | 31.01 | 30.84 | 7395 |
| 1728081000 | 30.9269 | 0.54 | 1.77 | 30.9 | 30.9269 | 30.72 | 4275 |
| 1727994600 | 30.39 | -0.07 | -0.21 | 30.17 | 30.54 | 30.17 | 3524 |
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
