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 | 0.2638 | 1.10008340284 | 23.98 | 24.25 | 23.77 | 13945 | 24.03399591 | SP |
| 4 | -0.1962 | -0.802782324059 | 24.44 | 24.71 | 23.77 | 8747 | 24.23860601 | SP |
| 12 | -1.6762 | -6.46682098765 | 25.92 | 26.0481 | 23.38 | 13843 | 24.13154968 | SP |
| 26 | 0.3538 | 1.48095437422 | 23.89 | 26.1 | 23.12 | 21128 | 24.47650861 | SP |
| 52 | 2.2338 | 10.1490231713 | 22.01 | 26.1 | 21.93 | 18183 | 23.94372764 | SP |
| 156 | 4.4338 | 22.3816254417 | 19.81 | 26.1 | 16.4997 | 25408 | 20.75243855 | SP |
| 260 | 4.4338 | 22.3816254417 | 19.81 | 26.1 | 16.4997 | 25408 | 20.75243855 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 24.2438 | 0.17 | 0.70 | 24.09 | 24.2438 | 24.09 | 8543 |
| 1739575800 | 24.0762 | -0.07 | -0.30 | 24.24 | 24.25 | 24.059 | 10903 |
| 1739489400 | 24.1493 | 0.27 | 1.13 | 23.99 | 24.1493 | 23.98 | 15490 |
| 1739403000 | 23.88 | -0.16 | -0.65 | 23.77 | 23.95 | 23.77 | 14795 |
| 1739316600 | 24.0362 | -0.02 | -0.10 | 23.98 | 24.05 | 23.92 | 14590 |
| 1739230200 | 24.06 | 0.04 | 0.19 | 24.15 | 24.15 | 24.0289 | 5233 |
| 1738971000 | 24.015 | -0.17 | -0.70 | 24.18 | 24.27 | 24 | 3722 |
| 1738884600 | 24.1834 | -0.15 | -0.60 | 24.34 | 24.4199 | 24.07 | 9130 |
| 1738798200 | 24.33 | 0.13 | 0.56 | 24.19 | 24.36 | 24.19 | 3856 |
| 1738711800 | 24.1957 | 0.08 | 0.31 | 24.06 | 24.24 | 24.06 | 13393 |
| 1738625400 | 24.12 | -0.23 | -0.96 | 23.92 | 24.22 | 23.81 | 9929 |
| 1738366200 | 24.3538 | -0.27 | -1.08 | 24.61 | 24.61 | 24.345 | 2591 |
| 1738279800 | 24.6206 | 0.21 | 0.84 | 24.57 | 24.71 | 24.56 | 3963 |
| 1738193400 | 24.4149 | -0.06 | -0.23 | 24.45 | 24.54 | 24.4 | 18245 |
| 1738107000 | 24.47 | -0.15 | -0.61 | 24.57 | 24.58 | 24.38 | 8319 |
| 1738020600 | 24.62 | 0.03 | 0.12 | 24.55 | 24.65 | 24.51 | 8037 |
| 1737761400 | 24.59 | 0.1 | 0.41 | 24.58 | 24.59 | 24.5405 | 3880 |
| 1737675000 | 24.4891 | 0 | 0.00 | 24.4891 | 24.4891 | 24.4891 | 0 |
| 1737588600 | 24.4891 | -0.15 | -0.60 | 24.66 | 24.66 | 24.4891 | 5176 |
| 1737502200 | 24.6358 | 0.3 | 1.23 | 24.56 | 24.64 | 24.5 | 6016 |
| 1737156600 | 24.3373 | 0.08 | 0.32 | 24.37 | 24.4357 | 24.3201 | 4785 |
| 1737070200 | 24.2602 | 0.09 | 0.37 | 24.11 | 24.2602 | 24.11 | 1445 |
| 1736983800 | 24.17 | 0.2 | 0.83 | 24.29 | 24.29 | 24.06 | 16119 |
| 1736897400 | 23.97 | 0.29 | 1.21 | 23.76 | 23.97 | 23.68 | 4342 |
| 1736811000 | 23.6834 | 0.17 | 0.74 | 23.39 | 23.685 | 23.39 | 9100 |
| 1736551800 | 23.51 | -0.25 | -1.06 | 23.57 | 23.58 | 23.4101 | 127307 |
| 1736379000 | 23.7622 | 0 | 0.00 | 23.7 | 23.77 | 23.61 | 26024 |
| 1736292600 | 23.7617 | -0.01 | -0.06 | 23.91 | 23.91 | 23.7617 | 2199 |
| 1736206200 | 23.7754 | 0.01 | 0.03 | 23.9 | 24.07 | 23.7629 | 8586 |
| 1735947000 | 23.7676 | 0.18 | 0.75 | 23.6609 | 23.8082 | 23.59 | 1377 |
| 1735860600 | 23.5915 | -0.01 | -0.03 | 23.75 | 23.75 | 23.5699 | 2633 |
| 1735687800 | 23.5996 | 0.04 | 0.17 | 23.61 | 23.7 | 23.56 | 15026 |
| 1735601400 | 23.56 | -0.14 | -0.58 | 23.59 | 23.61 | 23.41 | 19616 |
| 1735342200 | 23.6969 | -0.18 | -0.75 | 23.74 | 23.89 | 23.57 | 3325 |
| 1735255800 | 23.8768 | 0.1 | 0.42 | 23.7 | 23.8768 | 23.7 | 2307 |
| 1735077840 | 23.7767 | 0.11 | 0.46 | 23.66 | 23.7767 | 23.58 | 14138 |
| 1734996600 | 23.6677 | -0 | -0.01 | 23.6 | 23.67 | 23.39 | 34191 |
| 1734737400 | 23.67 | 0.18 | 0.77 | 23.41 | 23.8 | 23.41 | 13806 |
| 1734651000 | 23.49 | -0.02 | -0.08 | 23.68 | 23.68 | 23.43 | 44792 |
| 1734564600 | 23.5095 | -0.63 | -2.62 | 24.16 | 24.2 | 23.5095 | 9435 |
| 1734478200 | 24.1428 | -0.27 | -1.09 | 24.26 | 24.2842 | 24.1098 | 28026 |
| 1734391800 | 24.41 | -0.11 | -0.45 | 24.5 | 24.58 | 24.4 | 3559 |
| 1734132600 | 24.5208 | -0.13 | -0.51 | 24.57 | 24.59 | 24.47 | 12470 |
| 1734046200 | 24.6465 | -0.11 | -0.46 | 24.78 | 24.78 | 24.62 | 55433 |
| 1733959800 | 24.7598 | 0.06 | 0.24 | 24.76 | 24.84 | 24.7146 | 15818 |
| 1733873400 | 24.7005 | -0.83 | -3.26 | 24.71 | 24.85 | 24.6299 | 33541 |
| 1733787000 | 25.534 | -0.06 | -0.22 | 25.75 | 25.75 | 25.52 | 12157 |
| 1733527800 | 25.59 | -0.11 | -0.43 | 25.76 | 25.76 | 25.54 | 5991 |
| 1733441400 | 25.6999 | -0.13 | -0.49 | 25.8 | 25.8 | 25.6999 | 4399 |
| 1733355000 | 25.8254 | -0 | -0.00 | 25.82 | 25.9 | 25.7508 | 5379 |
| 1733268600 | 25.8263 | -0.1 | -0.40 | 25.93 | 25.93 | 25.81 | 8280 |
| 1733182200 | 25.9312 | 0 | 0.02 | 25.96 | 26 | 25.75 | 11782 |
| 1732917840 | 25.9272 | 0.07 | 0.27 | 25.96 | 25.96 | 25.9272 | 340 |
| 1732750200 | 25.8565 | 0.06 | 0.25 | 25.87 | 26.0481 | 25.84 | 8206 |
| 1732663800 | 25.7918 | -0.16 | -0.61 | 25.92 | 25.92 | 25.7001 | 2981 |
| 1732577400 | 25.9504 | 0.31 | 1.19 | 25.86 | 26.1 | 25.86 | 17480 |
| 1732318200 | 25.6444 | 0.3 | 1.18 | 25.39 | 25.6444 | 25.39 | 14494 |
| 1732231800 | 25.3458 | 0.37 | 1.46 | 25.05 | 25.3885 | 25.05 | 3644 |
| 1732145400 | 24.9799 | 0.08 | 0.33 | 24.87 | 24.9799 | 24.86 | 12344 |
| 1732059000 | 24.8982 | -0.06 | -0.26 | 24.74 | 24.959 | 24.74 | 4472 |
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
