Premium
Goldman Sachs Marketbeta Total International Equity ETF (GXUS)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2874 | -0.607243822974 | 47.3286 | 47.3286 | 46.1963 | 95 | 46.36266463 | SP |
| 4 | 0.1512 | 0.32245681382 | 46.89 | 48 | 45.57 | 409 | 46.74855665 | SP |
| 12 | 3.1255 | 7.11704470155 | 43.9157 | 48 | 42.7435 | 269 | 46.43127441 | SP |
| 26 | 0.3512 | 0.752195330906 | 46.69 | 48.32 | 42.7435 | 129 | 46.37896996 | SP |
| 52 | 2.3812 | 5.33184057322 | 44.66 | 48.32 | 42.55 | 71 | 46.18850468 | SP |
| 156 | 6.2344 | 15.2778458492 | 40.8068 | 48.32 | 37.4112 | 171 | 42.50474389 | SP |
| 260 | 6.2344 | 15.2778458492 | 40.8068 | 48.32 | 37.4112 | 171 | 42.50474389 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 47.0412 | 0.84 | 1.83 | 47.0412 | 47.0412 | 47.0412 | 1 |
| 1741905000 | 46.1963 | -0.3 | -0.64 | 46.1963 | 46.1963 | 46.1963 | 42 |
| 1741818600 | 46.4957 | 0.27 | 0.58 | 46.4957 | 46.4957 | 46.4957 | 3 |
| 1741732200 | 46.2298 | -0.16 | -0.34 | 46.2298 | 46.2298 | 46.2298 | 30 |
| 1741645800 | 46.3891 | -0.94 | -1.99 | 46.47 | 46.5 | 46.3891 | 400 |
| 1741390200 | 47.3286 | 0.4 | 0.85 | 47.3286 | 47.3286 | 47.3286 | 0 |
| 1741303800 | 46.9283 | -0.39 | -0.82 | 46.9283 | 46.9283 | 46.9283 | 0 |
| 1741217400 | 47.3181 | 1.14 | 2.47 | 47.3181 | 47.3181 | 47.3181 | 3 |
| 1741131000 | 46.1782 | 0.09 | 0.19 | 45.57 | 46.1782 | 45.57 | 19 |
| 1741044600 | 46.0908 | 0.12 | 0.26 | 46.0908 | 46.0908 | 46.0908 | 0 |
| 1740785400 | 45.9725 | -0.14 | -0.30 | 46.09 | 46.09 | 45.9725 | 3 |
| 1740699000 | 46.1109 | -0.63 | -1.35 | 46.1109 | 46.1109 | 46.1109 | 0 |
| 1740612600 | 46.7436 | 0.17 | 0.36 | 46.7436 | 46.7436 | 46.7436 | 6 |
| 1740526200 | 46.5778 | 0.1 | 0.23 | 46.98 | 46.98 | 46.31 | 1593 |
| 1740439800 | 46.473 | -0.25 | -0.52 | 46.87 | 46.87 | 46.473 | 63 |
| 1740180600 | 46.718 | -0.12 | -0.26 | 46.96 | 46.96 | 46.718 | 153 |
| 1740094200 | 46.8393 | 0.24 | 0.52 | 46.8393 | 46.8393 | 46.8393 | 217 |
| 1740007800 | 46.596 | -0.28 | -0.60 | 46.596 | 46.596 | 46.596 | 515 |
| 1739921400 | 46.8766 | 0.3 | 0.64 | 46.11 | 48 | 46.11 | 4533 |
| 1739575800 | 46.5764 | 0.1 | 0.22 | 46.89 | 46.89 | 46.5764 | 190 |
| 1739489400 | 46.4734 | 0.5 | 1.08 | 47.85 | 47.85 | 46.17 | 5812 |
| 1739403000 | 45.975 | 0.15 | 0.32 | 46.05 | 46.05 | 45.975 | 12 |
| 1739316600 | 45.8267 | 0.09 | 0.20 | 45.66 | 45.8267 | 45.66 | 7 |
| 1739230200 | 45.7364 | 0.36 | 0.79 | 45.4 | 45.7364 | 45.4 | 7 |
| 1738971000 | 45.3789 | -0.31 | -0.68 | 45.75 | 45.75 | 45.3789 | 111 |
| 1738884600 | 45.6907 | 0.16 | 0.36 | 46.5 | 46.5 | 45.6907 | 2 |
| 1738798200 | 45.5258 | 0.29 | 0.65 | 45.53 | 45.53 | 45.5258 | 43 |
| 1738711800 | 45.2312 | 0.57 | 1.29 | 45.2312 | 45.2312 | 45.2312 | 0 |
| 1738625400 | 44.6568 | -0.46 | -1.01 | 44.6568 | 44.6568 | 44.6568 | 0 |
| 1738366200 | 45.114 | -0.64 | -1.39 | 45.114 | 45.114 | 45.114 | 4 |
| 1738279800 | 45.7499 | 0.72 | 1.60 | 45.46 | 45.7499 | 45.46 | 2 |
| 1738193400 | 45.0303 | 0 | 0.00 | 45.0303 | 45.0303 | 45.0303 | 9 |
| 1738107000 | 45.0294 | 0.11 | 0.25 | 44.8 | 45.0294 | 44.8 | 5 |
| 1738020600 | 44.9165 | -0.28 | -0.62 | 45 | 45 | 44.9165 | 5 |
| 1737761400 | 45.1976 | 0.52 | 1.15 | 45.1976 | 45.1976 | 45.1976 | 2 |
| 1737675000 | 44.6818 | 0 | 0.00 | 44.6818 | 44.6818 | 44.6818 | 0 |
| 1737588600 | 44.6818 | -0.06 | -0.14 | 45.69 | 45.69 | 44.6818 | 13 |
| 1737502200 | 44.743 | 0.71 | 1.62 | 44.27 | 44.743 | 44.27 | 10 |
| 1737156600 | 44.0281 | 0.19 | 0.42 | 44.04 | 44.04 | 44.0281 | 5 |
| 1737070200 | 43.8418 | 0.06 | 0.13 | 43.54 | 43.8418 | 43.54 | 21 |
| 1736983800 | 43.7846 | 0.63 | 1.46 | 44.12 | 44.12 | 43.7846 | 18 |
| 1736897400 | 43.1547 | 0.41 | 0.96 | 43.14 | 43.1547 | 43.14 | 313 |
| 1736811000 | 42.7435 | -0.32 | -0.75 | 43.46 | 43.46 | 42.7435 | 311 |
| 1736551800 | 43.0646 | -0.73 | -1.68 | 43.0646 | 43.0646 | 43.0646 | 1 |
| 1736379000 | 43.7984 | -0.09 | -0.21 | 43.66 | 43.7984 | 43.66 | 7 |
| 1736292600 | 43.8922 | -0.11 | -0.25 | 43.8922 | 43.8922 | 43.8922 | 4 |
| 1736206200 | 44.003 | 0.3 | 0.69 | 43.7 | 44.003 | 43.7 | 14 |
| 1735947000 | 43.6993 | 0.24 | 0.56 | 43.6993 | 43.6993 | 43.6993 | 0 |
| 1735860600 | 43.4551 | -0.08 | -0.18 | 43.87 | 43.87 | 43.4551 | 13 |
| 1735687800 | 43.5318 | -0.08 | -0.19 | 43.5318 | 43.5318 | 43.5318 | 3 |
| 1735601400 | 43.615 | -0.26 | -0.60 | 44.13 | 44.13 | 43.615 | 4 |
| 1735342200 | 43.879 | -0.12 | -0.28 | 44.29 | 44.29 | 43.879 | 6 |
| 1735255800 | 44.0037 | 0.12 | 0.27 | 44.0037 | 44.0037 | 44.0037 | 2 |
| 1735077840 | 43.8846 | 0.12 | 0.28 | 43.8846 | 43.8846 | 43.8846 | 0 |
| 1734996600 | 43.76 | -0.16 | -0.35 | 43.76 | 43.76 | 43.76 | 15 |
| 1734737400 | 43.9157 | -0.01 | -0.03 | 43.9157 | 43.9157 | 43.9157 | 1 |
| 1734651000 | 43.9286 | -0.02 | -0.05 | 43.9286 | 43.9286 | 43.9286 | 3 |
| 1734564600 | 43.9525 | -1.06 | -2.36 | 43.9525 | 43.9525 | 43.9525 | 2 |
| 1734478200 | 45.0167 | -0.11 | -0.25 | 45.29 | 45.29 | 45.0167 | 15 |
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
