Premium
Gotham 1000 Value ETF (GVLU)
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 | 0.3026 | 1.14882308276 | 26.34 | 26.99 | 26.27 | 1269 | 26.58913575 | SP |
| 4 | 0.7726 | 2.98647081562 | 25.87 | 26.99 | 25.7 | 5559 | 26.4280228 | SP |
| 12 | 1.8326 | 7.38653768642 | 24.81 | 26.99 | 24.8 | 6351 | 26.00535746 | SP |
| 26 | 1.6826 | 6.74118589744 | 24.96 | 26.99 | 24.6 | 6534 | 25.75187179 | SP |
| 52 | 2.9026 | 12.2266217355 | 23.74 | 26.99 | 23.57 | 6178 | 25.37504707 | SP |
| 156 | 7.2626 | 37.4747162023 | 19.38 | 26.99 | 18.9 | 13594 | 23.04526765 | SP |
| 260 | 6.8326 | 34.4906612822 | 19.81 | 26.99 | 16.4997 | 19206 | 21.18826053 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 26.6426 | -0.03 | -0.11 | 26.69 | 26.82 | 26.6426 | 5036 |
| 1781562600 | 26.6708 | -0.07 | -0.25 | 26.89 | 26.99 | 26.6708 | 3336 |
| 1781303400 | 26.7365 | 0.21 | 0.80 | 26.55 | 26.79 | 26.54 | 833 |
| 1781217000 | 26.5256 | 0.24 | 0.92 | 26.34 | 26.59 | 26.34 | 466 |
| 1781130600 | 26.2833 | -0.16 | -0.62 | 26.45 | 26.6 | 26.2833 | 747 |
| 1781044200 | 26.4466 | 0.17 | 0.66 | 26.34 | 26.4466 | 26.27 | 962 |
| 1780957800 | 26.2742 | -0.02 | -0.07 | 26.36 | 26.53 | 26.2742 | 874 |
| 1780698600 | 26.2934 | -0.18 | -0.68 | 26.4 | 26.45 | 26.29 | 5842 |
| 1780612200 | 26.4737 | 0.11 | 0.43 | 26.55 | 26.68 | 26.44 | 3711 |
| 1780525800 | 26.36 | -0.18 | -0.67 | 26.41 | 26.41 | 26.3128 | 5481 |
| 1780439400 | 26.538 | -0.15 | -0.57 | 26.55 | 26.62 | 26.5 | 13616 |
| 1780353000 | 26.6896 | 0.2 | 0.76 | 26.46 | 26.7 | 26.455 | 6741 |
| 1780093800 | 26.4891 | -0.05 | -0.19 | 26.45 | 26.61 | 26.43 | 13406 |
| 1780007400 | 26.54 | 0.18 | 0.70 | 26.33 | 26.62 | 26.1916 | 7093 |
| 1779921000 | 26.3563 | -0.05 | -0.20 | 26.44 | 26.63 | 26.3563 | 4232 |
| 1779834600 | 26.41 | 0.05 | 0.20 | 26.45 | 26.45 | 26.35 | 14800 |
| 1779489000 | 26.3582 | 0.2 | 0.76 | 26.18 | 26.45 | 26.18 | 15450 |
| 1779402600 | 26.16 | 0.12 | 0.47 | 25.91 | 26.16 | 25.7 | 1813 |
| 1779316200 | 26.0372 | 0.28 | 1.09 | 25.74 | 26.045 | 25.74 | 5464 |
| 1779229800 | 25.7552 | -0.17 | -0.67 | 25.87 | 25.97 | 25.7552 | 745 |
| 1779143400 | 25.9287 | 0.36 | 1.41 | 25.65 | 25.9525 | 25.65 | 8486 |
| 1778884200 | 25.5676 | -0.17 | -0.67 | 25.63 | 25.69 | 25.56 | 3846 |
| 1778797800 | 25.7401 | 0.08 | 0.30 | 25.71 | 25.9 | 25.71 | 8819 |
| 1778711400 | 25.6642 | -0.23 | -0.87 | 25.81 | 25.81 | 25.59 | 1761 |
| 1778625000 | 25.8896 | -0.08 | -0.31 | 25.94 | 25.94 | 25.71 | 3318 |
| 1778538600 | 25.97 | -0.2 | -0.78 | 26.07 | 26.17 | 25.935 | 12206 |
| 1778279400 | 26.1742 | 0.06 | 0.23 | 26.15 | 26.24 | 26.015 | 3580 |
| 1778193000 | 26.1149 | -0.12 | -0.45 | 26.17 | 26.27 | 26.1149 | 5799 |
| 1778106600 | 26.2338 | 0.02 | 0.08 | 26.25 | 26.27 | 26.2 | 2884 |
| 1778020200 | 26.2125 | 0.12 | 0.45 | 26.13 | 26.265 | 26.13 | 1432 |
| 1777933800 | 26.0945 | -0.22 | -0.85 | 26.25 | 26.26 | 26.03 | 3866 |
| 1777674600 | 26.3172 | -0.2 | -0.74 | 26.52 | 26.56 | 26.31 | 13537 |
| 1777588200 | 26.5132 | 0.36 | 1.39 | 26.09 | 26.53 | 26.09 | 9467 |
| 1777501800 | 26.15 | -0.1 | -0.37 | 26.24 | 26.24 | 26.08 | 7655 |
| 1777415400 | 26.2472 | -0.05 | -0.18 | 26.36 | 26.37 | 26.2 | 5810 |
| 1777329000 | 26.295 | 0.04 | 0.15 | 26.3 | 26.3599 | 26.295 | 6272 |
| 1777069800 | 26.2563 | -0.04 | -0.17 | 26.3 | 26.3 | 26.19 | 4622 |
| 1776983400 | 26.3 | -0.07 | -0.25 | 26.39 | 26.39 | 26.25 | 2460 |
| 1776897000 | 26.367 | -0.08 | -0.31 | 26.57 | 26.57 | 26.31 | 22473 |
| 1776810600 | 26.4486 | -0.04 | -0.15 | 26.5 | 26.75 | 26.4486 | 21428 |
| 1776724200 | 26.4883 | 0.09 | 0.34 | 26.35 | 26.52 | 26.35 | 2578 |
| 1776465000 | 26.3991 | 0.3 | 1.17 | 26.2 | 26.49 | 26.2 | 3165 |
| 1776378600 | 26.0948 | 0.19 | 0.75 | 25.89 | 26.16 | 25.89 | 951 |
| 1776292200 | 25.9003 | -0.01 | -0.04 | 25.92 | 25.97 | 25.86 | 10329 |
| 1776205800 | 25.9099 | -0.05 | -0.18 | 25.92 | 25.985 | 25.9099 | 2600 |
| 1776119400 | 25.9573 | 0.33 | 1.27 | 25.56 | 25.9573 | 25.56 | 3846 |
| 1775860200 | 25.6319 | -0.28 | -1.07 | 25.94 | 25.94 | 25.6319 | 4777 |
| 1775773800 | 25.9095 | -0.02 | -0.06 | 25.82 | 25.96 | 25.77 | 1842 |
| 1775687400 | 25.926 | 0.43 | 1.70 | 25.87 | 25.98 | 25.86 | 1986 |
| 1775601000 | 25.4937 | -0.09 | -0.34 | 25.54 | 25.6 | 25.42 | 3663 |
| 1775514600 | 25.58 | 0.18 | 0.73 | 25.37 | 25.59 | 25.37 | 12424 |
| 1775169000 | 25.3956 | 0.05 | 0.21 | 25.16 | 25.4 | 25.14 | 4327 |
| 1775082600 | 25.3435 | 0.03 | 0.10 | 25.39 | 25.445 | 25.3435 | 3635 |
| 1774996200 | 25.3175 | 0.44 | 1.78 | 25.09 | 25.32 | 25.08 | 2987 |
| 1774909800 | 24.8749 | 0.07 | 0.30 | 24.93 | 25.08 | 24.84 | 13666 |
| 1774650600 | 24.8 | -0.38 | -1.51 | 25.09 | 25.09 | 24.8 | 22462 |
| 1774564200 | 25.18 | 0.03 | 0.13 | 24.99 | 25.365 | 24.99 | 5262 |
| 1774477800 | 25.1471 | 0.11 | 0.43 | 25.25 | 25.25 | 25.05 | 3138 |
| 1774391400 | 25.04 | 0.12 | 0.48 | 24.81 | 25.14 | 24.81 | 9337 |
| 1774305000 | 24.92 | 0.32 | 1.30 | 24.97 | 25.09 | 24.92 | 20898 |
| 1774045800 | 24.6 | 0 | 0.00 | 24.8 | 24.91 | 24.6 | 1711 |
| 1773959400 | 24.6 | -0.36 | -1.44 | 24.72 | 24.76 | 24.6 | 1238 |
| 1773873000 | 24.96 | -0.36 | -1.42 | 25.17 | 25.17 | 24.96 | 2247 |
| 1773786600 | 25.3185 | 0.14 | 0.55 | 25.31 | 25.375 | 25.31 | 3372 |
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.
