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 | -6.4902 | -5.14523545267 | 126.14 | 129.5 | 119.85 | 21008 | 124.53741571 | SP |
| 4 | -12.4302 | -9.41111447608 | 132.08 | 136.95 | 119.85 | 11690 | 128.61885494 | SP |
| 12 | -8.3602 | -6.53089602375 | 128.01 | 136.95 | 119.85 | 9782 | 128.21638125 | SP |
| 26 | 8.2898 | 7.44414511494 | 111.36 | 136.95 | 110.155 | 6795 | 126.04605459 | SP |
| 52 | 12.9198 | 12.105125082 | 106.73 | 136.95 | 98.77 | 8834 | 116.49282896 | SP |
| 156 | 32.6998 | 37.6075905693 | 86.95 | 136.95 | 65.34 | 7537 | 94.13772814 | SP |
| 260 | 64.8998 | 118.538447489 | 54.75 | 136.95 | 41.73 | 8889 | 90.70948425 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 119.6498 | -0.69 | -0.57 | 120 | 120.5495 | 116.72 | 10194 |
| 1741303800 | 120.34 | -5.23 | -4.16 | 122.84 | 123.8199 | 120.21 | 19398 |
| 1741217400 | 125.5662 | 1.97 | 1.59 | 123.92 | 125.66 | 123.2482 | 61548 |
| 1741131000 | 123.6 | -1.5 | -1.20 | 123.7 | 125.57 | 121.304 | 12044 |
| 1741044600 | 125.0952 | -3.4 | -2.64 | 129.08 | 129.5 | 124.5497 | 5378 |
| 1740785400 | 128.4931 | 1.6 | 1.26 | 126.14 | 128.4931 | 125.9801 | 6672 |
| 1740699000 | 126.8907 | -2.65 | -2.05 | 130.34 | 130.34 | 126.8907 | 7750 |
| 1740612600 | 129.54 | 1.33 | 1.04 | 129.07 | 130.81 | 128.9865 | 7338 |
| 1740526200 | 128.2122 | -1.18 | -0.91 | 129.3 | 129.3 | 126.33 | 18802 |
| 1740439800 | 129.3945 | -1.81 | -1.38 | 131.05 | 131.05 | 128.70089 | 3513 |
| 1740180600 | 131.19999 | -3.21 | -2.39 | 135.22 | 135.22 | 130.79 | 5734 |
| 1740094200 | 134.4147 | -1.61 | -1.18 | 136.34 | 136.34 | 133.5414 | 8793 |
| 1740007800 | 136.0203 | 0.19 | 0.14 | 135.93 | 136.66 | 135.41999 | 8358 |
| 1739921400 | 135.8299 | -0.26 | -0.19 | 136.8 | 136.94999 | 135.536 | 10538 |
| 1739575800 | 136.0944 | 1.05 | 0.78 | 135.35 | 136.0944 | 135.1599 | 5318 |
| 1739489400 | 135.04409 | 2.14 | 1.61 | 134.32 | 135.04409 | 133.8513 | 8080 |
| 1739403000 | 132.9007 | -0.05 | -0.04 | 131.47999 | 133.2935 | 131.47999 | 5605 |
| 1739316600 | 132.9548 | -0.53 | -0.40 | 132.9 | 133.38 | 132.7901 | 15426 |
| 1739230200 | 133.4831 | 1.29 | 0.97 | 133.16 | 133.52 | 133 | 9189 |
| 1738971000 | 132.1945 | -0.13 | -0.09 | 132.08 | 133.6325 | 131.9691 | 2629 |
| 1738884600 | 132.32 | 1.03 | 0.78 | 131.72 | 132.4699 | 131.70259 | 3463 |
| 1738798200 | 131.29 | 0.8 | 0.61 | 130.58 | 131.6599 | 130.55 | 7274 |
| 1738711800 | 130.4912 | 1.17 | 0.91 | 129.58 | 130.4912 | 129.58 | 3078 |
| 1738625400 | 129.3203 | -0.64 | -0.49 | 127 | 129.82499 | 127 | 17809 |
| 1738366200 | 129.95939 | -0.73 | -0.56 | 131.49 | 131.8143 | 129.95939 | 14247 |
| 1738279800 | 130.6939 | 1.73 | 1.34 | 129.63999 | 130.9684 | 129.63999 | 30336 |
| 1738193400 | 128.96 | -0.23 | -0.18 | 128.76 | 129.425 | 128.25 | 10765 |
| 1738107000 | 129.1862 | 2.11 | 1.66 | 127.67 | 129.19999 | 127.56 | 5040 |
| 1738020600 | 127.077 | -5.99 | -4.50 | 127.89 | 128.27 | 126.86 | 11997 |
| 1737761400 | 133.06549 | 0.85 | 0.64 | 133.49 | 133.63 | 132.895 | 13368 |
| 1737675000 | 132.2202 | 0 | 0.00 | 132.2202 | 132.2202 | 132.2202 | 0 |
| 1737588600 | 132.2202 | 1.61 | 1.23 | 132.02 | 132.6077 | 132.02 | 8100 |
| 1737502200 | 130.612 | 1.23 | 0.95 | 130.52 | 131.0444 | 129.895 | 13238 |
| 1737156600 | 129.3868 | 0.61 | 0.48 | 129.47999 | 129.8221 | 129.25 | 3220 |
| 1737070200 | 128.7741 | 0.7 | 0.55 | 128.59 | 129.0756 | 128.58699 | 5181 |
| 1736983800 | 128.0703 | 2.59 | 2.06 | 127.51 | 128.35 | 127.51 | 2387 |
| 1736897400 | 125.4843 | 0.94 | 0.75 | 125.49 | 126.0869 | 124.96 | 20489 |
| 1736811000 | 124.5484 | -0.22 | -0.18 | 123.49 | 124.5484 | 123.49 | 2140 |
| 1736551800 | 124.7676 | -1.53 | -1.21 | 125.31 | 125.31 | 123.99 | 9763 |
| 1736379000 | 126.2989 | 0.18 | 0.14 | 125.82 | 126.2989 | 125 | 6289 |
| 1736292600 | 126.1182 | -1.4 | -1.10 | 127.83 | 127.83 | 125.7154 | 4297 |
| 1736206200 | 127.515 | 0.84 | 0.67 | 128.22 | 128.22 | 127.2 | 31459 |
| 1735947000 | 126.6713 | 1.51 | 1.21 | 125.79 | 126.8098 | 125.79 | 1969 |
| 1735860600 | 125.1585 | 1.09 | 0.88 | 125.04 | 125.9873 | 124.21 | 3356 |
| 1735687800 | 124.0667 | -0.84 | -0.67 | 124.94 | 124.94 | 124.06 | 1410 |
| 1735601400 | 124.9051 | -0.67 | -0.53 | 124.4 | 125.09 | 123.63 | 3917 |
| 1735342200 | 125.5716 | -1.48 | -1.16 | 126.13 | 126.26 | 124.92 | 10419 |
| 1735255800 | 127.0466 | -0.06 | -0.05 | 126.76 | 127.134 | 126.76 | 1776 |
| 1735077840 | 127.1075 | 1.1 | 0.88 | 126.42 | 127.1075 | 126.38 | 3688 |
| 1734996600 | 126.0038 | 0.66 | 0.52 | 125.28 | 126.0038 | 124.4 | 1813 |
| 1734737400 | 125.347 | 1.35 | 1.09 | 123.05 | 126.2283 | 123.05 | 4335 |
| 1734651000 | 123.9931 | 0.25 | 0.20 | 125.18 | 125.23 | 123.99 | 28608 |
| 1734564600 | 123.7396 | -4.2 | -3.28 | 128.33 | 128.33 | 123.72 | 9176 |
| 1734478200 | 127.9384 | -0.56 | -0.44 | 128.11 | 128.11 | 127.1021 | 4886 |
| 1734391800 | 128.5015 | 1.08 | 0.85 | 127.64 | 128.72 | 127.64 | 4157 |
| 1734132600 | 127.423 | 0.3 | 0.24 | 128.01 | 128.01 | 127.14 | 2657 |
| 1734046200 | 127.1191 | -0.74 | -0.58 | 127.75 | 127.975 | 127.1191 | 2104 |
| 1733959800 | 127.8612 | 1.98 | 1.58 | 127 | 127.8671 | 126.985 | 3436 |
| 1733873400 | 125.8769 | -1.08 | -0.85 | 126.88 | 127.36 | 125.84 | 4733 |
| 1733787000 | 126.9575 | -2.71 | -2.09 | 129.62 | 129.62 | 126.9575 | 3893 |
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
