Premium
Goldman Sachs Hedge Industry Vip ETF (GVIP)
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 | 1.39 | 0.762061403509 | 182.4 | 188.9299 | 178.6 | 12906 | 184.84606249 | SP |
| 4 | 7.93 | 4.50926873649 | 175.86 | 192.13 | 168.4521 | 11487 | 180.82868973 | SP |
| 12 | 27.05 | 17.2578792905 | 156.74 | 192.13 | 156.74 | 12240 | 175.1856562 | SP |
| 26 | 26.56 | 16.8924505501 | 157.23 | 192.13 | 138.7301 | 13257 | 162.94271529 | SP |
| 52 | 45.36 | 32.7674637001 | 138.43 | 192.13 | 137.695 | 10713 | 157.83301108 | SP |
| 156 | 99.09 | 116.989374262 | 84.7 | 192.13 | 81.7277 | 9015 | 130.33578607 | SP |
| 260 | 81.44 | 79.5701025892 | 102.35 | 192.13 | 65.34 | 8455 | 113.27997104 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 179.9175 | -4.27 | -2.32 | 184.7 | 185.29 | 178.6 | 7981 |
| 1782945000 | 184.1856 | -4.52 | -2.39 | 185.83 | 186.221 | 184.1856 | 10356 |
| 1782858600 | 188.704 | 4.43 | 2.41 | 185.67 | 188.9299 | 185.67 | 14737 |
| 1782772200 | 184.2703 | 3.2 | 1.77 | 182.4 | 184.63 | 179.3998 | 18549 |
| 1782513000 | 181.0727 | -1.73 | -0.95 | 179.99 | 182.282 | 179.01 | 5840 |
| 1782426600 | 182.8069 | 2.82 | 1.57 | 184.97 | 184.97 | 179.97 | 6952 |
| 1782340200 | 179.9842 | -0.23 | -0.13 | 180.56 | 181.64 | 178.5 | 21485 |
| 1782253800 | 180.2095 | -11.53 | -6.01 | 179.9 | 182.34 | 179.76 | 12718 |
| 1782167400 | 191.74 | 6.22 | 3.35 | 186.39 | 192.13 | 185.535 | 4778 |
| 1781821800 | 185.52 | 5.23 | 2.90 | 184.21 | 186.66 | 183.83 | 23148 |
| 1781735400 | 180.2901 | -0.87 | -0.48 | 183.01 | 184.275 | 180.19 | 14510 |
| 1781649000 | 181.16 | -2.44 | -1.33 | 183.65 | 184.67 | 181.16 | 6017 |
| 1781562600 | 183.6031 | 6.4 | 3.61 | 181.96 | 184.165 | 181.93 | 7631 |
| 1781303400 | 177.1985 | 1.28 | 0.73 | 176.36 | 177.95 | 176.27 | 6561 |
| 1781217000 | 175.9188 | 6.86 | 4.06 | 170.53 | 175.9188 | 170.53 | 7350 |
| 1781130600 | 169.06 | -4.41 | -2.54 | 172.3 | 172.84 | 168.7117 | 12044 |
| 1781044200 | 173.4711 | -1.91 | -1.09 | 177.54 | 177.54 | 168.4521 | 15042 |
| 1780957800 | 175.38 | 2.44 | 1.41 | 175.86 | 177.09 | 173.64 | 11068 |
| 1780698600 | 172.9429 | -8.17 | -4.51 | 178.16 | 178.16 | 172.9429 | 6270 |
| 1780612200 | 181.1099 | 1.17 | 0.65 | 177.35 | 181.35 | 177.225 | 11144 |
| 1780525800 | 179.94 | -0.6 | -0.33 | 181.46 | 181.46 | 179.205 | 60866 |
| 1780439400 | 180.5367 | 0.43 | 0.24 | 179.29 | 181.09 | 179.29 | 11515 |
| 1780353000 | 180.1022 | 0.69 | 0.38 | 178.44 | 181.06 | 177.64 | 21094 |
| 1780093800 | 179.4119 | 0.04 | 0.02 | 179.77 | 179.77 | 177.81 | 3937 |
| 1780007400 | 179.3678 | 0.84 | 0.47 | 178.62 | 180.3899 | 177.2583 | 8125 |
| 1779921000 | 178.5235 | 0.62 | 0.35 | 178.83 | 178.83 | 177.5 | 2983 |
| 1779834600 | 177.90188 | 3.65 | 2.09 | 177.61 | 178.755 | 177.37 | 21118 |
| 1779489000 | 174.2565 | -0.06 | -0.04 | 175.28 | 175.3 | 174.2565 | 2421 |
| 1779402600 | 174.3209 | 2.52 | 1.47 | 171.18 | 174.85 | 171.18 | 5441 |
| 1779316200 | 171.797 | 3.21 | 1.91 | 170.4 | 171.99 | 169.535 | 5296 |
| 1779229800 | 168.5826 | -1.69 | -0.99 | 168.87 | 169.93 | 167.725 | 9701 |
| 1779143400 | 170.2718 | -2.41 | -1.39 | 173.36 | 173.36 | 168.45 | 7542 |
| 1778884200 | 172.6779 | -3.16 | -1.80 | 172.57 | 173.53 | 172.27 | 7228 |
| 1778797800 | 175.8375 | 0.92 | 0.52 | 174.7 | 176.2051 | 174.53 | 2575 |
| 1778711400 | 174.9202 | -0.02 | -0.01 | 176.18 | 176.18 | 173.15 | 8224 |
| 1778625000 | 174.9401 | -1.23 | -0.70 | 175.17 | 175.17 | 171.75 | 7101 |
| 1778538600 | 176.1727 | 0.6 | 0.34 | 175.69 | 177.27 | 174.87 | 8899 |
| 1778279400 | 175.5723 | 2.57 | 1.49 | 174.73 | 175.575 | 172.79 | 9231 |
| 1778193000 | 172.9997 | -2.43 | -1.39 | 175.2 | 175.2 | 172.13 | 8201 |
| 1778106600 | 175.43 | 4.09 | 2.39 | 174.21 | 175.48 | 173.92 | 36935 |
| 1778020200 | 171.3425 | 2.71 | 1.61 | 170.5 | 172.14 | 169.825 | 96258 |
| 1777933800 | 168.6307 | 0.02 | 0.01 | 169.14 | 170.0099 | 168.08 | 6720 |
| 1777674600 | 168.6151 | 1.53 | 0.92 | 167.44 | 169.16 | 167.44 | 4938 |
| 1777588200 | 167.0857 | 2.8 | 1.70 | 165.66999 | 167.0857 | 164.3 | 18557 |
| 1777501800 | 164.2893 | -0.05 | -0.03 | 165.28 | 165.28 | 163.635 | 3537 |
| 1777415400 | 164.3343 | -3.06 | -1.83 | 164.56 | 165.762 | 163.58 | 7256 |
| 1777329000 | 167.3983 | 0.68 | 0.41 | 166.51 | 167.49 | 166.51 | 7759 |
| 1777069800 | 166.7136 | 2.29 | 1.39 | 165.96 | 167.09639 | 165.52 | 7408 |
| 1776983400 | 164.4227 | -1.35 | -0.81 | 164.94999 | 166.09899 | 163.94 | 8083 |
| 1776897000 | 165.77099 | 2.82 | 1.73 | 165.06 | 165.77099 | 164.36 | 7548 |
| 1776810600 | 162.9486 | -2.83 | -1.71 | 166.4 | 166.5337 | 162.9486 | 4232 |
| 1776724200 | 165.7776 | -0.28 | -0.17 | 165.68 | 166.02 | 164.5902 | 7964 |
| 1776465000 | 166.0584 | 2.04 | 1.24 | 165.88 | 166.78315 | 165.82 | 9163 |
| 1776378600 | 164.0192 | 0.45 | 0.27 | 164.1 | 164.29499 | 163.1737 | 8291 |
| 1776292200 | 163.5732 | 1.38 | 0.85 | 162.72999 | 163.5732 | 162.345 | 13996 |
| 1776205800 | 162.19 | 2.68 | 1.68 | 161.01 | 162.425 | 161.01 | 7957 |
| 1776119400 | 159.5081 | 2.16 | 1.37 | 156.74 | 159.5081 | 156.74 | 5379 |
| 1775860200 | 157.34719 | 0.94 | 0.60 | 157.33 | 157.8 | 156.74 | 6693 |
| 1775773800 | 156.4022 | 1.73 | 1.12 | 155.02 | 156.51 | 154.3271 | 59249 |
| 1775687400 | 154.6766 | 5.43 | 3.64 | 156.54 | 156.62 | 154.06 | 14057 |
| 1775601000 | 149.2489 | -0.03 | -0.02 | 148.54 | 149.2489 | 147.53219 | 25482 |
| 1775514600 | 149.2834 | 0.78 | 0.53 | 148.72999 | 149.94 | 148.72999 | 6209 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
