Premium
VanEck Merk Gold ETF (OUNZ)
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 | 0.32 | 0.823468862584 | 38.86 | 40.1603 | 38.79 | 432737 | 39.43624197 | SP |
| 4 | -0.695 | -1.74294670846 | 39.875 | 42.115 | 38.07 | 751066 | 40.09754232 | SP |
| 12 | -7.21 | -15.5421427032 | 46.39 | 46.98 | 38.07 | 669468 | 42.66217958 | SP |
| 26 | -3.42 | -8.02816901408 | 42.6 | 53.35 | 38.07 | 1459438 | 46.48581897 | SP |
| 52 | 7.12 | 22.2083593263 | 32.06 | 53.35 | 31.4801 | 1223157 | 42.79155016 | SP |
| 156 | 20.57 | 110.531972058 | 18.61 | 53.35 | 17.56 | 1120858 | 30.6669057 | SP |
| 260 | 21.51 | 121.731748727 | 17.67 | 53.35 | 15.69 | 1023564 | 26.2868577 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 39.54 | -0.48 | -1.20 | 40.05 | 40.1603 | 39.34 | 382329 |
| 1783377000 | 40.02 | 0.41 | 1.04 | 39.85 | 40.06 | 39.685 | 264320 |
| 1783031400 | 39.61 | 0.78 | 2.01 | 39.54 | 39.81 | 39.44 | 594074 |
| 1782945000 | 38.83 | 0.24 | 0.62 | 38.86 | 39.54 | 38.79 | 490223 |
| 1782858600 | 38.59 | -0.02 | -0.05 | 38.68 | 39.05 | 38.58 | 492948 |
| 1782772200 | 38.61 | -0.56 | -1.43 | 38.82 | 38.88 | 38.45 | 437827 |
| 1782513000 | 39.17 | 0.46 | 1.19 | 39.01 | 39.37 | 38.88 | 448197 |
| 1782426600 | 38.71 | 0.36 | 0.94 | 38.65 | 38.87 | 38.435 | 552942 |
| 1782340200 | 38.35 | -1.18 | -2.99 | 38.23 | 38.835 | 38.07 | 784639 |
| 1782253800 | 39.53 | -0.76 | -1.89 | 39.57 | 39.83 | 39.51 | 582789 |
| 1782167400 | 40.29 | -0.26 | -0.64 | 40.25 | 40.46 | 40.09 | 435152 |
| 1781821800 | 40.55 | -0.16 | -0.39 | 40.97 | 41.1 | 40.4 | 611898 |
| 1781735400 | 40.71 | -0.96 | -2.30 | 41.67 | 42.115 | 40.56 | 1297589 |
| 1781649000 | 41.67 | 0.16 | 0.39 | 41.69 | 41.78 | 41.46 | 1884649 |
| 1781562600 | 41.51 | 1.03 | 2.54 | 41.86 | 41.99 | 41.495 | 1151785 |
| 1781303400 | 40.48 | 0.03 | 0.07 | 40.38 | 40.71 | 40.19 | 495205 |
| 1781217000 | 40.45 | 1.2 | 3.06 | 39.16 | 40.55 | 38.95 | 1419347 |
| 1781130600 | 39.25 | -1.69 | -4.13 | 39.875 | 40.225 | 39.24 | 1193282 |
| 1781044200 | 40.94 | -0.66 | -1.59 | 41.64 | 41.94 | 40.73 | 1027150 |
| 1780957800 | 41.6 | 0.09 | 0.22 | 41.63 | 41.78 | 41.485 | 613939 |
| 1780698600 | 41.51 | -1.57 | -3.64 | 42.35 | 42.4 | 41.48 | 1134328 |
| 1780612200 | 43.08 | 0.35 | 0.82 | 43.29 | 43.39 | 42.84 | 568058 |
| 1780525800 | 42.73 | -0.42 | -0.97 | 42.77 | 42.865 | 42.55 | 506027 |
| 1780439400 | 43.15 | 0.08 | 0.19 | 43.38 | 43.39 | 43.07 | 319562 |
| 1780353000 | 43.07 | -0.63 | -1.44 | 42.91 | 43.21 | 42.76 | 851338 |
| 1780093800 | 43.7 | 0.47 | 1.09 | 43.54 | 44.17 | 43.48 | 599017 |
| 1780007400 | 43.23 | 0.45 | 1.05 | 42.56 | 43.4 | 42.465 | 605971 |
| 1779921000 | 42.78 | -0.57 | -1.31 | 42.36 | 42.86 | 42.35 | 587682 |
| 1779834600 | 43.35 | 0 | 0.00 | 43.47 | 43.555 | 43.095 | 394047 |
| 1779489000 | 43.35 | -0.32 | -0.73 | 43.49 | 43.53 | 43.17 | 775176 |
| 1779402600 | 43.67 | -0.05 | -0.11 | 43.28 | 43.805 | 43.15 | 1188917 |
| 1779316200 | 43.72 | 0.62 | 1.44 | 43.16 | 43.78 | 42.96 | 1128446 |
| 1779229800 | 43.1 | -0.73 | -1.67 | 43.2 | 43.405 | 42.94 | 476772 |
| 1779143400 | 43.83 | 0.12 | 0.27 | 43.97 | 44.07 | 43.59 | 468613 |
| 1778884200 | 43.71 | -1.04 | -2.32 | 43.735 | 43.89 | 43.38 | 891151 |
| 1778797800 | 44.75 | -0.34 | -0.75 | 45.1 | 45.19 | 44.74 | 300941 |
| 1778711400 | 45.09 | -0.25 | -0.55 | 45.1 | 45.29 | 44.905 | 442074 |
| 1778625000 | 45.34 | -0.18 | -0.40 | 45.12 | 45.35 | 44.61 | 587728 |
| 1778538600 | 45.52 | 0.09 | 0.20 | 45.47 | 45.65 | 45.28 | 470827 |
| 1778279400 | 45.43 | 0.2 | 0.44 | 45.45 | 45.66 | 45.2201 | 346229 |
| 1778193000 | 45.23 | 0.09 | 0.20 | 45.62 | 45.805 | 45.06 | 619571 |
| 1778106600 | 45.14 | 1.33 | 3.04 | 45.04 | 45.35 | 45 | 373078 |
| 1778020200 | 43.81 | 0.37 | 0.85 | 43.99 | 44.09 | 43.77 | 290771 |
| 1777933800 | 43.44 | -0.87 | -1.96 | 43.87 | 44.0599 | 43.28 | 450733 |
| 1777674600 | 44.31 | -0.08 | -0.18 | 44.12 | 44.81 | 44.1 | 669650 |
| 1777588200 | 44.39 | 0.67 | 1.53 | 44.54 | 44.54 | 44.28 | 306106 |
| 1777501800 | 43.72 | -0.47 | -1.06 | 43.64 | 43.89 | 43.39 | 650448 |
| 1777415400 | 44.19 | -0.82 | -1.82 | 44.05 | 44.24 | 43.83 | 934273 |
| 1777329000 | 45.01 | -0.36 | -0.79 | 45.21 | 45.22 | 44.885 | 423036 |
| 1777069800 | 45.37 | 0.21 | 0.47 | 45.17 | 45.58 | 45.11 | 382197 |
| 1776983400 | 45.16 | -0.43 | -0.94 | 45.47 | 45.58 | 44.86 | 604509 |
| 1776897000 | 45.59 | 0.6 | 1.33 | 45.68 | 45.775 | 45.425 | 398398 |
| 1776810600 | 44.99 | -1.3 | -2.81 | 45.91 | 46.09 | 44.9 | 829941 |
| 1776724200 | 46.29 | -0.4 | -0.86 | 46.39 | 46.4201 | 46.09 | 1025394 |
| 1776465000 | 46.69 | 0.6 | 1.30 | 46.64 | 46.98 | 46.64 | 958753 |
| 1776378600 | 46.09 | -0.03 | -0.07 | 46.32 | 46.38 | 45.89 | 620465 |
| 1776292200 | 46.12 | -0.49 | -1.05 | 46.39 | 46.46 | 46.04 | 819148 |
| 1776205800 | 46.61 | 1.01 | 2.21 | 46.01 | 46.61 | 45.98 | 847402 |
| 1776119400 | 45.6 | -0.19 | -0.41 | 45.51 | 45.68 | 45.2 | 815281 |
| 1775860200 | 45.79 | -0.07 | -0.15 | 45.94 | 46.11 | 45.67 | 736063 |
| 1775773800 | 45.86 | 0.35 | 0.77 | 45.69 | 46.165 | 45.67 | 1021874 |
| 1775687400 | 45.51 | 0.31 | 0.69 | 46.09 | 46.11 | 45.18 | 1754080 |
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.
