Premium
Goldman Sachs Marketbeta Total International Equity ETF (GXUS)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7432 | 1.664248222 | 44.6568 | 46.5 | 44.6568 | 31 | 45.4233891 | SP |
| 4 | 1.94 | 4.46387482743 | 43.46 | 46.5 | 42.7435 | 48 | 43.5456422 | SP |
| 12 | 1.15 | 2.5988700565 | 44.25 | 46.5 | 42.7435 | 28 | 44.10852748 | SP |
| 26 | 1.1236 | 2.53769502489 | 44.2764 | 48.32 | 42.7435 | 19 | 44.94760709 | SP |
| 52 | 2.6988 | 6.32019709048 | 42.7012 | 48.32 | 41.9559 | 16 | 44.63411502 | SP |
| 156 | 4.5932 | 11.2559671427 | 40.8068 | 48.32 | 37.4112 | 148 | 41.59855103 | SP |
| 260 | 4.5932 | 11.2559671427 | 40.8068 | 48.32 | 37.4112 | 148 | 41.59855103 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734391800 | 45.1303 | -0.17 | -0.38 | 44.9 | 45.1303 | 44.9 | 31 |
| 1734132600 | 45.3027 | -0.11 | -0.23 | 45.3027 | 45.3027 | 45.3027 | 2 |
| 1734046200 | 45.4094 | -0.36 | -0.79 | 45.4094 | 45.4094 | 45.4094 | 0 |
| 1733959800 | 45.7715 | 0.24 | 0.53 | 45.7715 | 45.7715 | 45.7715 | 4 |
| 1733873400 | 45.5291 | -0.47 | -1.02 | 45.5291 | 45.5291 | 45.5291 | 0 |
| 1733787000 | 46 | 0.24 | 0.53 | 45.9 | 46 | 45.9 | 27 |
| 1733527800 | 45.7583 | -0.07 | -0.15 | 46.23 | 46.23 | 45.7583 | 14 |
| 1733441400 | 45.8269 | 0.23 | 0.51 | 45.83 | 45.83 | 45.8269 | 6 |
| 1733355000 | 45.5927 | 0.03 | 0.07 | 45.5927 | 45.5927 | 45.5927 | 2 |
| 1733268600 | 45.5587 | 0.19 | 0.42 | 45.5587 | 45.5587 | 45.5587 | 1 |
| 1733182200 | 45.3666 | 0.14 | 0.32 | 45.57 | 45.57 | 45.03 | 129 |
| 1732917840 | 45.2228 | 0.43 | 0.96 | 45.2228 | 45.2228 | 45.2228 | 0 |
| 1732750200 | 44.7936 | 0.17 | 0.37 | 44.7936 | 44.7936 | 44.7936 | 3 |
| 1732663800 | 44.6268 | -0.25 | -0.56 | 44.94 | 44.94 | 44.6268 | 36 |
| 1732577400 | 44.8772 | 0.16 | 0.36 | 44.95 | 44.95 | 44.8772 | 51 |
| 1732318200 | 44.7172 | 0.11 | 0.25 | 44.48 | 44.7172 | 44.4705 | 258 |
| 1732231800 | 44.6038 | 0.07 | 0.16 | 44.6038 | 44.6038 | 44.6038 | 13 |
| 1732145400 | 44.5322 | -0.14 | -0.32 | 44.5322 | 44.5322 | 44.5322 | 29 |
| 1732059000 | 44.6731 | 0.03 | 0.07 | 44.6731 | 44.6731 | 44.6731 | 0 |
| 1731972600 | 44.6423 | 0.3 | 0.67 | 44.25 | 44.6423 | 44.25 | 12 |
| 1731713400 | 44.3449 | -0.13 | -0.29 | 44.5 | 44.5 | 44.3449 | 49 |
| 1731627000 | 44.474 | -0.02 | -0.05 | 44.97 | 44.97 | 44.474 | 24 |
| 1731540600 | 44.496 | -0.27 | -0.61 | 44.496 | 44.496 | 44.496 | 12 |
| 1731454200 | 44.7699 | -0.73 | -1.61 | 45.23 | 45.23 | 44.7699 | 4 |
| 1731367800 | 45.5034 | -0.04 | -0.09 | 45.5034 | 45.5034 | 45.5034 | 0 |
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
