Premium
Gotham 1000 Value ETF (GVLU)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -3.663003663 | 24.57 | 24.59 | 23.43 | 19656 | 23.84212665 | SP |
| 4 | -1.72 | -6.77432059866 | 25.39 | 26.1 | 23.43 | 15503 | 24.74123246 | SP |
| 12 | -1.05 | -4.24757281553 | 24.72 | 26.1 | 23.43 | 25213 | 24.95344403 | SP |
| 26 | 0.71 | 3.09233449477 | 22.96 | 26.1 | 22.5539 | 23471 | 24.24653067 | SP |
| 52 | 1.395 | 6.26262626263 | 22.275 | 26.1 | 21.1756 | 22330 | 23.32022697 | SP |
| 156 | 3.86 | 19.485108531 | 19.81 | 26.1 | 16.4997 | 26131 | 20.66739825 | SP |
| 260 | 3.86 | 19.485108531 | 19.81 | 26.1 | 16.4997 | 26131 | 20.66739825 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 23.67 | 0.18 | 0.77 | 23.38 | 23.8 | 23.38 | 13829 |
| 1734651000 | 23.49 | -0.02 | -0.08 | 23.64 | 23.68 | 23.43 | 44801 |
| 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 | 3568 |
| 1734132600 | 24.5208 | -0.13 | -0.51 | 24.65 | 24.65 | 24.47 | 16956 |
| 1734046200 | 24.6465 | -0.11 | -0.46 | 24.78 | 24.78 | 24.62 | 56225 |
| 1733959800 | 24.7598 | 0.06 | 0.24 | 24.86 | 24.86 | 24.7146 | 15836 |
| 1733873400 | 24.7005 | -0.83 | -3.26 | 24.81 | 24.85 | 24.6299 | 35079 |
| 1733787000 | 25.534 | -0.06 | -0.22 | 25.7 | 25.75 | 25.52 | 12168 |
| 1733527800 | 25.59 | -0.11 | -0.43 | 25.76 | 25.76 | 25.54 | 5991 |
| 1733441400 | 25.6999 | -0.13 | -0.49 | 25.8 | 25.83 | 25.6999 | 4545 |
| 1733355000 | 25.8254 | -0 | -0.00 | 25.82 | 25.9 | 25.7508 | 5379 |
| 1733268600 | 25.8263 | -0.1 | -0.40 | 25.98 | 25.98 | 25.81 | 8331 |
| 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 | 8214 |
| 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 | 24.82 | 24.959 | 24.74 | 4557 |
| 1731972600 | 24.9627 | 0.05 | 0.18 | 24.93 | 25.03 | 24.92 | 8446 |
| 1731713400 | 24.9174 | -0.18 | -0.72 | 25.05 | 25.12 | 24.91 | 14761 |
| 1731627000 | 25.0985 | -0.16 | -0.63 | 25.31 | 25.31 | 25.0985 | 8021 |
| 1731540600 | 25.2585 | -0.08 | -0.31 | 25.37 | 25.42 | 25.2585 | 674756 |
| 1731454200 | 25.3365 | -0.2 | -0.78 | 25.54 | 25.54 | 25.2735 | 7142 |
| 1731367800 | 25.5357 | 0.14 | 0.53 | 25.58 | 25.68 | 25.5357 | 10086 |
| 1731108600 | 25.4006 | 0.04 | 0.16 | 25.36 | 25.47 | 25.3491 | 2660 |
| 1731022200 | 25.36 | 0.03 | 0.11 | 25.34 | 25.41 | 25.33 | 13232 |
| 1730935800 | 25.3332 | 0.61 | 2.48 | 25.33 | 25.3332 | 25.1742 | 789 |
| 1730849400 | 24.72 | 0.27 | 1.10 | 24.38 | 24.72 | 24.38 | 8488 |
| 1730763000 | 24.45 | 0.15 | 0.60 | 24.36 | 24.47 | 24.36 | 6675 |
| 1730500200 | 24.3035 | 0.04 | 0.16 | 24.35 | 24.48 | 24.3035 | 6939 |
| 1730413800 | 24.2648 | -0.27 | -1.08 | 24.49 | 24.49 | 24.2648 | 1997 |
| 1730327400 | 24.53 | 0.03 | 0.14 | 24.42 | 24.6 | 24.42 | 13144 |
| 1730241000 | 24.4961 | -0.11 | -0.44 | 24.52 | 24.55 | 24.42 | 205361 |
| 1730154600 | 24.6038 | 0.2 | 0.83 | 24.44 | 24.6325 | 24.44 | 9655 |
| 1729895400 | 24.4004 | -0.17 | -0.71 | 24.66 | 24.66 | 24.4004 | 2824 |
| 1729809000 | 24.575 | 0.04 | 0.15 | 24.57 | 24.6 | 24.485 | 13051 |
| 1729722600 | 24.5386 | -0.07 | -0.29 | 24.56 | 24.59 | 24.52 | 2644 |
| 1729636200 | 24.6091 | -0.19 | -0.77 | 24.77 | 24.77 | 24.6 | 68314 |
| 1729549800 | 24.8008 | -0.27 | -1.09 | 25.1 | 25.1 | 24.79 | 1215 |
| 1729290600 | 25.0741 | 0 | 0.01 | 25.11 | 25.11 | 25 | 1770 |
| 1729204200 | 25.0715 | 0 | 0.02 | 25.14 | 25.14 | 25.0195 | 13069 |
| 1729117800 | 25.0668 | 0.21 | 0.83 | 24.99 | 25.9999 | 24.99 | 7893 |
| 1729031400 | 24.8594 | -0.1 | -0.41 | 24.89 | 25.0778 | 24.8594 | 4816 |
| 1728945000 | 24.9609 | 0.13 | 0.53 | 24.85 | 24.9609 | 24.85 | 1721 |
| 1728685800 | 24.8297 | 0.26 | 1.06 | 24.63 | 24.86 | 24.63 | 8176 |
| 1728599400 | 24.5695 | -0.05 | -0.20 | 24.49 | 24.5874 | 24.49 | 7641 |
| 1728513000 | 24.6179 | 0.11 | 0.46 | 24.59 | 24.69 | 24.54 | 3960 |
| 1728426600 | 24.5063 | -0.03 | -0.11 | 24.54 | 24.54 | 24.5063 | 801 |
| 1728340200 | 24.5324 | -0.2 | -0.82 | 24.5308 | 24.55 | 24.39 | 9745 |
| 1728081000 | 24.7358 | 0.25 | 1.04 | 24.74 | 24.74 | 24.6339 | 2379 |
| 1727994600 | 24.4814 | -0.12 | -0.49 | 24.54 | 24.54 | 24.4499 | 3851 |
| 1727908200 | 24.6019 | -0.1 | -0.42 | 24.69 | 24.69 | 24.5714 | 4699 |
| 1727821800 | 24.7049 | -0.1 | -0.42 | 24.72 | 24.7341 | 24.57 | 5336 |
| 1727735400 | 24.8087 | 0.02 | 0.07 | 24.77 | 24.9 | 24.7292 | 11798 |
| 1727476200 | 24.7924 | 0.17 | 0.70 | 24.72 | 24.93 | 24.72 | 6414 |
| 1727389800 | 24.62 | 0.23 | 0.92 | 24.53 | 24.65 | 24.53 | 3107 |
| 1727303400 | 24.3946 | -0.27 | -1.10 | 24.64 | 24.64 | 24.38 | 7427 |
| 1727217000 | 24.665 | 0.03 | 0.10 | 24.66 | 24.75 | 24.64 | 7154 |
| 1727130600 | 24.6399 | 0.15 | 0.60 | 24.58 | 24.64 | 24.49 | 9078 |
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
