Premium
Goldman Sachs Marketbeta US 1000 Equity ETF (GUSA)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1669 | -2.21874898988 | 52.5927 | 52.7986 | 50.9348 | 27 | 51.32769549 | SP |
| 4 | -0.4892 | -0.942309544448 | 51.915 | 53.0131 | 50.9348 | 100 | 52.24252138 | SP |
| 12 | 1.8058 | 3.63925836356 | 49.62 | 53.0131 | 49.105 | 5838 | 51.36526414 | SP |
| 26 | 4.2688 | 9.05231460865 | 47.157 | 53.0131 | 44.6152 | 2810 | 51.230492 | SP |
| 52 | 9.8958 | 23.8280760896 | 41.53 | 53.0131 | 40.57 | 1702 | 50.23251852 | SP |
| 156 | 13.0955 | 34.1648773946 | 38.3303 | 53.0131 | 31.14 | 679 | 49.29916966 | SP |
| 260 | 13.0955 | 34.1648773946 | 38.3303 | 53.0131 | 31.14 | 679 | 49.29916966 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 51.4258 | 0.49 | 0.96 | 50.75 | 51.4258 | 50.75 | 47 |
| 1734651000 | 50.9348 | -0.15 | -0.30 | 51.53 | 51.53 | 50.9348 | 54 |
| 1734564600 | 51.0865 | -1.5 | -2.85 | 52.64 | 52.64 | 51.0865 | 55 |
| 1734478200 | 52.586 | -0.21 | -0.40 | 52.586 | 52.586 | 52.586 | 1 |
| 1734391800 | 52.7986 | 0.21 | 0.39 | 52.74 | 52.7986 | 52.74 | 13 |
| 1734132600 | 52.5927 | -0.04 | -0.08 | 52.66 | 52.66 | 52.5927 | 33 |
| 1734046200 | 52.6355 | -0.27 | -0.52 | 52.95 | 52.95 | 52.6355 | 36 |
| 1733959800 | 52.91 | 0.46 | 0.88 | 52.929 | 52.929 | 52.91 | 100 |
| 1733873400 | 52.4491 | -0.19 | -0.36 | 52.71 | 52.71 | 52.4491 | 12 |
| 1733787000 | 52.6406 | -0.37 | -0.70 | 53.02 | 53.02 | 52.6406 | 23 |
| 1733527800 | 53.0131 | 0.15 | 0.28 | 52.96 | 53.0131 | 52.96 | 5 |
| 1733441400 | 52.8641 | -0.13 | -0.25 | 52.8641 | 52.8641 | 52.8641 | 19 |
| 1733355000 | 52.9972 | 0.36 | 0.69 | 52.96 | 52.9972 | 52.96 | 139 |
| 1733268600 | 52.6361 | 0.03 | 0.06 | 52.6361 | 52.6361 | 52.6361 | 3 |
| 1733182200 | 52.6041 | 0.1 | 0.19 | 52.69 | 52.69 | 52.6041 | 44 |
| 1732917840 | 52.5035 | 0.39 | 0.74 | 52.43 | 52.58 | 52.43 | 202 |
| 1732750200 | 52.116 | -0.3 | -0.57 | 52.24 | 52.24 | 52.116 | 279 |
| 1732663800 | 52.4129 | 0.28 | 0.54 | 52.25 | 52.4129 | 52.25 | 9 |
| 1732577400 | 52.1335 | 0.17 | 0.32 | 52.16 | 52.16 | 52.05 | 821 |
| 1732318200 | 51.968 | 0.24 | 0.47 | 51.915 | 51.968 | 51.78 | 106 |
| 1732231800 | 51.7254 | 0.29 | 0.55 | 51.75 | 51.75 | 51.7254 | 104 |
| 1732145400 | 51.44 | 0.02 | 0.04 | 51.5 | 51.5 | 51.1212 | 1926 |
| 1732059000 | 51.42 | 0.23 | 0.45 | 51.3 | 51.42 | 51.19 | 5180 |
| 1731972600 | 51.19 | 0.28 | 0.55 | 51.08 | 51.25 | 51.08 | 4775 |
| 1731713400 | 50.9124 | -0.64 | -1.23 | 50.9124 | 50.9124 | 50.9124 | 7 |
| 1731627000 | 51.5486 | -0.43 | -0.83 | 51.8 | 51.94 | 51.5486 | 4123 |
| 1731540600 | 51.98 | 0.06 | 0.12 | 52.09 | 52.1 | 51.86 | 38525 |
| 1731454200 | 51.9192 | -0.12 | -0.24 | 51.735 | 51.99 | 51.735 | 20659 |
| 1731367800 | 52.0429 | 0.11 | 0.21 | 52.26 | 52.26 | 51.98 | 707 |
| 1731108600 | 51.9353 | 0.31 | 0.60 | 52.04 | 52.04 | 51.9353 | 70061 |
| 1731022200 | 51.6246 | 0.26 | 0.51 | 51.68 | 51.7463 | 51.45 | 52358 |
| 1730935800 | 51.3619 | 1.43 | 2.86 | 51.19 | 51.44 | 51.16 | 80360 |
| 1730849400 | 49.9316 | 0.61 | 1.24 | 49.41 | 49.97 | 49.41 | 60254 |
| 1730763000 | 49.3208 | -0.15 | -0.29 | 49.48 | 49.48 | 49.3208 | 52 |
| 1730500200 | 49.4664 | 0.12 | 0.24 | 49.88 | 49.88 | 49.4664 | 14 |
| 1730413800 | 49.3495 | -0.81 | -1.62 | 49.5 | 49.61 | 49.3495 | 35 |
| 1730327400 | 50.1621 | -0.2 | -0.40 | 50.1621 | 50.1621 | 50.1621 | 62 |
| 1730241000 | 50.3631 | 0.13 | 0.27 | 50.32 | 50.3631 | 50.32 | 11 |
| 1730154600 | 50.2291 | 0.18 | 0.36 | 50.41 | 50.41 | 50.2291 | 251 |
| 1729895400 | 50.0509 | -0.07 | -0.14 | 50.0509 | 50.0509 | 50.0509 | 47 |
| 1729809000 | 50.1194 | 0.14 | 0.29 | 50.37 | 50.37 | 50.1194 | 33 |
| 1729722600 | 49.9752 | -0.49 | -0.98 | 50.44 | 50.44 | 49.9752 | 247 |
| 1729636200 | 50.4677 | 0.02 | 0.04 | 50.57 | 50.57 | 50.4677 | 5 |
| 1729549800 | 50.4484 | -0.18 | -0.36 | 50.67 | 50.67 | 50.4484 | 522 |
| 1729290600 | 50.6294 | 0.21 | 0.43 | 50.6294 | 50.6294 | 50.6294 | 8 |
| 1729204200 | 50.4149 | 0.04 | 0.09 | 50.4149 | 50.4149 | 50.4149 | 79 |
| 1729117800 | 50.3704 | 0.18 | 0.37 | 50.43 | 50.43 | 50.29 | 1282 |
| 1729031400 | 50.1864 | -0.4 | -0.80 | 50.1974 | 50.1974 | 50.1864 | 121 |
| 1728945000 | 50.5907 | 0.39 | 0.79 | 50.48 | 50.5907 | 50.48 | 9 |
| 1728685800 | 50.1957 | 0.34 | 0.68 | 50.1957 | 50.1957 | 50.1957 | 6 |
| 1728599400 | 49.8546 | -0.11 | -0.21 | 49.83 | 49.8546 | 49.83 | 95 |
| 1728513000 | 49.9598 | 0.36 | 0.72 | 49.9598 | 49.9598 | 49.9598 | 50 |
| 1728426600 | 49.6006 | 0.48 | 0.97 | 49.6006 | 49.6006 | 49.6006 | 0 |
| 1728340200 | 49.125 | -0.46 | -0.93 | 49.46 | 49.46 | 49.125 | 58 |
| 1728081000 | 49.5844 | 0.48 | 0.98 | 49.5844 | 49.5844 | 49.5844 | 54 |
| 1727994600 | 49.105 | -0.12 | -0.25 | 49.11 | 49.11 | 49.105 | 36 |
| 1727908200 | 49.2261 | 0.01 | 0.02 | 48.86 | 49.2261 | 48.86 | 8 |
| 1727821800 | 49.2144 | -0.43 | -0.87 | 49.73 | 49.73 | 49.2144 | 236 |
| 1727735400 | 49.6474 | 0.14 | 0.28 | 49.49 | 49.6474 | 49.49 | 85 |
| 1727476200 | 49.5097 | -0 | -0.01 | 49.62 | 49.62 | 49.5097 | 243 |
| 1727389800 | 49.5139 | 0.23 | 0.46 | 49.5108 | 49.5139 | 49.51 | 229 |
| 1727303400 | 49.2862 | -0.11 | -0.22 | 49.36 | 49.36 | 49.2862 | 641 |
| 1727217000 | 49.3931 | -0.04 | -0.08 | 49.54 | 49.54 | 49.3931 | 492 |
| 1727130600 | 49.433 | 0.14 | 0.28 | 49.4 | 49.433 | 49.4 | 8 |
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
