Premium
Goldman Sachs Marketbeta Russell 1000 Value Equity ETF (GVUS)
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 | -0.39 | -0.624099855977 | 62.49 | 62.94 | 61.9313 | 614 | 62.26535886 | SP |
| 4 | 0.99 | 1.62002945508 | 61.11 | 62.94 | 60.34 | 868 | 61.37578381 | SP |
| 12 | 7.82 | 14.406779661 | 54.28 | 62.94 | 54.26 | 9938 | 56.36156286 | SP |
| 26 | 7.85 | 14.4700460829 | 54.25 | 62.94 | 53.7794 | 9781 | 55.58192074 | SP |
| 52 | 12.94 | 26.3222131814 | 49.16 | 62.94 | 49.16 | 8504 | 54.17787957 | SP |
| 156 | 21.9 | 54.4776119403 | 40.2 | 62.94 | 40.2 | 21837 | 46.97377457 | SP |
| 260 | 21.9 | 54.4776119403 | 40.2 | 62.94 | 40.2 | 21837 | 46.97377457 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 62.713 | 0.29 | 0.46 | 62.605 | 62.713 | 62.605 | 87 |
| 1781821800 | 62.4249 | 0.49 | 0.80 | 62.65 | 62.65 | 62.4 | 846 |
| 1781735400 | 61.9313 | -0.68 | -1.08 | 62.63 | 62.78 | 61.9313 | 1027 |
| 1781649000 | 62.6071 | -0.15 | -0.24 | 62.49 | 62.94 | 62.49 | 495 |
| 1781562600 | 62.7561 | 0.57 | 0.91 | 62.42 | 62.91 | 62.42 | 389 |
| 1781303400 | 62.1889 | 0.56 | 0.91 | 61.34 | 62.28 | 61.34 | 1455 |
| 1781217000 | 61.6272 | 1.13 | 1.86 | 60.34 | 61.6272 | 60.34 | 661 |
| 1781130600 | 60.5019 | -0.62 | -1.02 | 60.54 | 60.65 | 60.5019 | 1108 |
| 1781044200 | 61.1255 | 0.18 | 0.29 | 60.9 | 61.1255 | 60.78 | 377 |
| 1780957800 | 60.9499 | 0.16 | 0.27 | 60.94 | 61.2 | 60.94 | 5882 |
| 1780698600 | 60.7855 | -1.1 | -1.78 | 61.41 | 61.41 | 60.7855 | 334 |
| 1780612200 | 61.8901 | 0.4 | 0.64 | 61.43 | 61.8901 | 61.43 | 306 |
| 1780525800 | 61.4938 | 0.02 | 0.03 | 61.37 | 61.64 | 61.37 | 874 |
| 1780439400 | 61.4742 | 0.5 | 0.83 | 60.57 | 61.4742 | 60.57 | 287 |
| 1780353000 | 60.9706 | -0.13 | -0.22 | 61.32 | 61.32 | 60.9706 | 455 |
| 1780093800 | 61.1042 | -0.05 | -0.08 | 61.21 | 61.21 | 61.1042 | 116 |
| 1780007400 | 61.1504 | 0.06 | 0.10 | 60.89 | 61.27 | 60.89 | 892 |
| 1779921000 | 61.0916 | -0.12 | -0.20 | 60.9 | 61.12 | 60.9 | 264 |
| 1779834600 | 61.2134 | 0.53 | 0.87 | 61.11 | 61.2134 | 61.11 | 629 |
| 1779489000 | 60.6858 | 0.42 | 0.70 | 60.14 | 60.83 | 60.14 | 1433 |
| 1779402600 | 60.2654 | 0.26 | 0.43 | 59.4 | 60.3 | 59.4 | 761 |
| 1779316200 | 60.0079 | 0.55 | 0.93 | 59.5 | 60.0079 | 59.5 | 561 |
| 1779229800 | 59.4562 | -0.27 | -0.45 | 59.4 | 59.4562 | 59.375 | 494 |
| 1779143400 | 59.7269 | 0.12 | 0.19 | 60.16 | 60.16 | 59.51 | 551 |
| 1778884200 | 59.6116 | -0.76 | -1.26 | 59.96 | 59.96 | 59.6116 | 1365 |
| 1778797800 | 60.3745 | 0.11 | 0.19 | 59.96 | 60.5 | 59.96 | 559 |
| 1778711400 | 60.2619 | 0.08 | 0.13 | 60.13 | 60.2619 | 60.13 | 159 |
| 1778625000 | 60.1862 | -0.06 | -0.10 | 60.03 | 60.1862 | 59.68 | 408 |
| 1778538600 | 60.247 | 0.22 | 0.36 | 60.64 | 60.64 | 60.16 | 1312 |
| 1778279400 | 60.0292 | 0.47 | 0.79 | 59.52 | 60.07 | 59.52 | 2443 |
| 1778193000 | 59.5588 | -0.69 | -1.15 | 59.75 | 59.9399 | 59.5588 | 213 |
| 1778106600 | 60.2509 | 0.68 | 1.13 | 59.65 | 60.2509 | 59.65 | 706 |
| 1778020200 | 59.5758 | 0.64 | 1.08 | 59.09 | 59.5758 | 59.09 | 385 |
| 1777933800 | 58.9368 | -0.38 | -0.64 | 59.12 | 59.17 | 58.9368 | 604 |
| 1777674600 | 59.3192 | -0.08 | -0.13 | 59.41 | 59.5 | 59.3192 | 11953 |
| 1777588200 | 59.3991 | 1.12 | 1.92 | 58.17 | 59.3991 | 58.17 | 8321 |
| 1777501800 | 58.2812 | -0.02 | -0.03 | 58.3 | 58.3 | 58.23 | 3135 |
| 1777415400 | 58.3008 | -0.18 | -0.31 | 58.46 | 58.46 | 58.3 | 820 |
| 1777329000 | 58.4831 | 0.02 | 0.04 | 58.41 | 58.66 | 58.41 | 912 |
| 1777069800 | 58.459 | 0.06 | 0.10 | 58.25 | 58.459 | 58.25 | 1024 |
| 1776983400 | 58.4014 | 0.24 | 0.41 | 58.15 | 58.52 | 58.15 | 2473 |
| 1776897000 | 58.1605 | 0.14 | 0.24 | 58.41 | 58.41 | 58.11 | 3011 |
| 1776810600 | 58.0235 | -0.31 | -0.53 | 58.22 | 58.22 | 57.95 | 359 |
| 1776724200 | 58.331 | -0.01 | -0.02 | 58.3 | 58.46 | 58.3 | 890 |
| 1776465000 | 58.3449 | 0.55 | 0.96 | 58.35 | 58.35 | 58.3449 | 286 |
| 1776378600 | 57.79 | 0.27 | 0.47 | 57.6 | 57.79 | 57.6 | 4229 |
| 1776292200 | 57.5189 | -0.16 | -0.29 | 57.56 | 57.56 | 57.51 | 1586 |
| 1776205800 | 57.6835 | 0.25 | 0.44 | 57.44 | 57.6835 | 57.44 | 2429 |
| 1776119400 | 57.4318 | 0.48 | 0.85 | 56.855 | 57.4318 | 56.8 | 1838 |
| 1775860200 | 56.949 | -0.35 | -0.61 | 57.19 | 57.19 | 56.949 | 81 |
| 1775773800 | 57.3 | 0.36 | 0.64 | 56.81 | 57.33 | 56.81 | 504 |
| 1775687400 | 56.9378 | 1.34 | 2.42 | 56.64 | 56.95 | 56.64 | 245181 |
| 1775601000 | 55.5935 | -0 | -0.01 | 55.43 | 55.5935 | 55.3501 | 2618 |
| 1775514600 | 55.5977 | 0.26 | 0.46 | 55.26 | 55.5977 | 55.26 | 736 |
| 1775169000 | 55.3414 | 0.15 | 0.27 | 54.26 | 55.3414 | 54.26 | 3137 |
| 1775082600 | 55.1925 | 0.32 | 0.59 | 54.77 | 55.23 | 54.77 | 1645 |
| 1774996200 | 54.87 | 1.09 | 2.03 | 54.28 | 54.9 | 54.28 | 240852 |
| 1774909800 | 53.7794 | -0.16 | -0.31 | 54.4 | 54.4 | 53.7794 | 141 |
| 1774650600 | 53.9443 | -0.6 | -1.11 | 54.35 | 54.46 | 53.9443 | 262 |
| 1774564200 | 54.5471 | -0.62 | -1.12 | 54.82 | 55.09 | 54.5471 | 808 |
| 1774477800 | 55.1649 | 0.04 | 0.06 | 55.26 | 55.26 | 55.1649 | 928 |
| 1774391400 | 55.1296 | 0.13 | 0.23 | 54.61 | 55.13 | 54.61 | 668 |
| 1774305000 | 55.0014 | 0.51 | 0.93 | 55.13 | 55.1899 | 54.97 | 1116 |
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.
