Premium
FlexShares Global Upstream Natural Resources Index Fund (GUNR)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 1.38555822009 | 37.53 | 38.29 | 36.87 | 650919 | 37.67991128 | SP |
| 4 | -0.99 | -2.53586065574 | 39.04 | 39.14 | 33.42 | 814493 | 36.44403232 | SP |
| 12 | -0.4 | -1.04031209363 | 38.45 | 39.675 | 33.42 | 644501 | 37.54909912 | SP |
| 26 | -2.46 | -6.07257467292 | 40.51 | 40.7062 | 33.42 | 796225 | 37.91784536 | SP |
| 52 | -3.46 | -8.33534088172 | 41.51 | 43.54 | 33.42 | 724816 | 39.35809408 | SP |
| 156 | -6.42 | -14.4366988981 | 44.47 | 48.125 | 33.42 | 898485 | 40.91308381 | SP |
| 260 | 13.01 | 51.9568690096 | 25.04 | 49.23 | 24.25 | 952962 | 39.34205492 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 38.05 | -0.19 | -0.50 | 37.85 | 38.1 | 37.85 | 410956 |
| 1745533800 | 38.24 | 0.55 | 1.46 | 37.95 | 38.29 | 37.89 | 408077 |
| 1745447400 | 37.69 | -0.04 | -0.11 | 38.03 | 38.08 | 37.56 | 1245005 |
| 1745361000 | 37.73 | 0.58 | 1.56 | 37.52 | 37.95 | 37.52 | 452777 |
| 1745274600 | 37.15 | -0.18 | -0.48 | 37.53 | 37.53 | 36.87 | 497817 |
| 1744929000 | 37.33 | 0.31 | 0.84 | 37.11 | 37.6 | 37.11 | 595129 |
| 1744842600 | 37.02 | 0.26 | 0.71 | 37 | 37.37 | 36.835 | 502290 |
| 1744756200 | 36.76 | -0.1 | -0.27 | 36.96 | 37.09 | 36.74 | 513423 |
| 1744669800 | 36.86 | 0.33 | 0.90 | 36.82 | 36.985 | 36.5 | 645385 |
| 1744410600 | 36.53 | 1.21 | 3.43 | 35.74 | 36.66 | 35.65 | 2734438 |
| 1744324200 | 35.32 | -0.77 | -2.13 | 35.53 | 35.57 | 34.6 | 734108 |
| 1744237800 | 36.09 | 2.32 | 6.87 | 33.77 | 36.3 | 33.58 | 1053487 |
| 1744151400 | 33.77 | -0.7 | -2.03 | 35.46 | 35.46 | 33.42 | 1899804 |
| 1744065000 | 34.47 | -0.49 | -1.40 | 34.03 | 35.69 | 33.68 | 937663 |
| 1743805800 | 34.96 | -2.82 | -7.46 | 36.33 | 36.555 | 34.825 | 1014674 |
| 1743719400 | 37.78 | -1.15 | -2.95 | 38.02 | 38.23 | 37.75 | 382624 |
| 1743633000 | 38.93 | -0.02 | -0.05 | 38.7 | 38.97 | 38.56 | 305981 |
| 1743546600 | 38.95 | 0.14 | 0.36 | 38.86 | 39 | 38.5725 | 347980 |
| 1743460200 | 38.81 | 0.09 | 0.23 | 38.41 | 38.935 | 38.29 | 546416 |
| 1743201000 | 38.72 | -0.39 | -1.00 | 39.04 | 39.14 | 38.65 | 658286 |
| 1743114600 | 39.11 | 0.05 | 0.13 | 39.04 | 39.285 | 38.905 | 698451 |
| 1743028200 | 39.06 | 0.08 | 0.21 | 39.15 | 39.28 | 38.98 | 476562 |
| 1742941800 | 38.98 | 0.06 | 0.15 | 39.14 | 39.3 | 38.915 | 503012 |
| 1742855400 | 38.92 | 0.06 | 0.15 | 38.94 | 39.1378 | 38.7816 | 762358 |
| 1742596200 | 38.86 | -0.56 | -1.42 | 38.86 | 38.91 | 38.62 | 511748 |
| 1742509800 | 39.42 | -0.15 | -0.38 | 39.21 | 39.485 | 39.17 | 310303 |
| 1742423400 | 39.57 | 0.28 | 0.71 | 39.3 | 39.675 | 39.27 | 405022 |
| 1742337000 | 39.29 | 0.02 | 0.05 | 39.41 | 39.42 | 39.135 | 841903 |
| 1742250600 | 39.27 | 0.61 | 1.58 | 38.76 | 39.37 | 38.76 | 372757 |
| 1741991400 | 38.66 | 0.67 | 1.76 | 38.26 | 38.685 | 38.13 | 377397 |
| 1741905000 | 37.99 | 0.06 | 0.16 | 37.78 | 38.18 | 37.75 | 544345 |
| 1741818600 | 37.93 | -0.08 | -0.21 | 38 | 38.085 | 37.67 | 755703 |
| 1741732200 | 38.01 | 0.09 | 0.24 | 38.23 | 38.34 | 37.815 | 405255 |
| 1741645800 | 37.92 | -0.32 | -0.84 | 37.98 | 38.31 | 37.655 | 472238 |
| 1741390200 | 38.24 | 0.4 | 1.06 | 37.8 | 38.37 | 37.8 | 589915 |
| 1741303800 | 37.84 | 0.12 | 0.32 | 37.62 | 38.04 | 37.62 | 755968 |
| 1741217400 | 37.72 | 0.63 | 1.70 | 37.3 | 37.77 | 37.26 | 470245 |
| 1741131000 | 37.09 | -0.14 | -0.38 | 37.12 | 37.5 | 36.71 | 553515 |
| 1741044600 | 37.23 | -0.62 | -1.64 | 38.25 | 38.335 | 37.045 | 442200 |
| 1740785400 | 37.85 | 0.06 | 0.16 | 37.71 | 37.85 | 37.43 | 914727 |
| 1740699000 | 37.79 | -0.34 | -0.89 | 38.02 | 38.14 | 37.77 | 327942 |
| 1740612600 | 38.13 | -0.16 | -0.42 | 38.23 | 38.37 | 38.045 | 565265 |
| 1740526200 | 38.29 | -0.07 | -0.18 | 38.41 | 38.49 | 38.03 | 850619 |
| 1740439800 | 38.36 | -0.03 | -0.08 | 38.54 | 38.54 | 38.31 | 474807 |
| 1740180600 | 38.39 | -0.58 | -1.49 | 38.96 | 38.96 | 38.39 | 441515 |
| 1740094200 | 38.97 | 0.31 | 0.80 | 38.83 | 39.02 | 38.8001 | 416658 |
| 1740007800 | 38.66 | -0.13 | -0.34 | 38.61 | 38.785 | 38.54 | 370510 |
| 1739921400 | 38.79 | 0.16 | 0.41 | 38.61 | 38.83 | 38.47 | 346036 |
| 1739575800 | 38.63 | 0.02 | 0.05 | 38.88 | 39.02 | 38.59 | 354780 |
| 1739489400 | 38.61 | 0.49 | 1.29 | 38.21 | 38.63 | 38.11 | 569507 |
| 1739403000 | 38.12 | -0.35 | -0.91 | 38.19 | 38.42 | 38.0801 | 458313 |
| 1739316600 | 38.47 | 0.07 | 0.18 | 38.33 | 38.53 | 38.21 | 430884 |
| 1739230200 | 38.4 | 0.39 | 1.03 | 38.2 | 38.45 | 38.2 | 310729 |
| 1738971000 | 38.01 | -0.08 | -0.21 | 38.24 | 38.33 | 37.94 | 716127 |
| 1738884600 | 38.09 | -0.09 | -0.22 | 38.43 | 38.43 | 37.875 | 1100925 |
| 1738798200 | 38.175 | -0.14 | -0.35 | 38.24 | 38.32 | 38.11 | 589937 |
| 1738711800 | 38.31 | 0.56 | 1.48 | 37.94 | 38.36 | 37.89 | 654362 |
| 1738625400 | 37.75 | -0.19 | -0.50 | 37.61 | 37.93 | 37.41 | 879617 |
| 1738366200 | 37.94 | -0.52 | -1.35 | 38.45 | 38.45 | 37.895 | 883536 |
| 1738279800 | 38.46 | 0.42 | 1.10 | 38.35 | 38.615 | 38.285 | 523940 |
| 1738193400 | 38.04 | 0.14 | 0.37 | 37.9 | 38.12 | 37.88 | 477560 |
| 1738107000 | 37.9 | -0.29 | -0.76 | 38.19 | 38.19 | 37.76 | 843996 |
| 1738020600 | 38.19 | -0.04 | -0.10 | 38.15 | 38.225 | 37.9601 | 7892412 |
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
