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 | -0.15 | -0.36031707903 | 41.63 | 41.94 | 38.95 | 949785 | 40.40625347 | SP |
| 4 | -2.49 | -5.66295201274 | 43.97 | 44.17 | 38.95 | 755415 | 42.22614809 | SP |
| 12 | -0.92 | -2.16981132075 | 42.4 | 46.98 | 38.95 | 879925 | 43.916887 | SP |
| 26 | -0.16 | -0.384245917387 | 41.64 | 53.35 | 38.95 | 1482335 | 46.50565944 | SP |
| 52 | 8.56 | 26.0024301337 | 32.92 | 53.35 | 31.3601 | 1251842 | 42.32642678 | SP |
| 156 | 22.68 | 120.638297872 | 18.8 | 53.35 | 17.56 | 1129500 | 30.31129293 | SP |
| 260 | 23.31 | 128.288387452 | 18.17 | 53.35 | 15.69 | 1018258 | 26.14093113 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 488610 |
| 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 | 688904 |
| 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 |
| 1775601000 | 45.2 | 0.42 | 0.94 | 44.82 | 45.37 | 44.31 | 1837201 |
| 1775514600 | 44.78 | -0.18 | -0.40 | 44.91 | 45.165 | 44.69 | 1243341 |
| 1775169000 | 44.96 | -0.88 | -1.92 | 44.24 | 45.175 | 44.11 | 1237988 |
| 1775082600 | 45.84 | 0.79 | 1.75 | 45.54 | 46.085 | 45.42 | 2072753 |
| 1774996200 | 45.05 | 1.64 | 3.77 | 44 | 45.07 | 43.94 | 1858783 |
| 1774909800 | 43.415 | -0.01 | -0.01 | 43.93 | 43.98 | 43.21 | 1163782 |
| 1774650600 | 43.42 | 1.46 | 3.48 | 42.54 | 43.805 | 42.47 | 1280924 |
| 1774564200 | 41.96 | -1.62 | -3.72 | 42.78 | 43.07 | 41.92 | 1492558 |
| 1774477800 | 43.58 | 1.26 | 2.98 | 43.96 | 44.02 | 43.17 | 1150845 |
| 1774391400 | 42.32 | 0 | 0.00 | 41.92 | 42.64 | 41.84 | 1753202 |
| 1774305000 | 42.32 | -0.98 | -2.26 | 42.4 | 43.39 | 41.85 | 3100866 |
| 1774045800 | 43.3 | -1.35 | -3.02 | 44.83 | 44.865 | 43.07 | 2945760 |
| 1773959400 | 44.65 | -1.92 | -4.12 | 44.02 | 44.82 | 43.655 | 2427545 |
| 1773873000 | 46.57 | -1.51 | -3.14 | 46.77 | 47.11 | 46.53 | 1086155 |
| 1773786600 | 48.08 | -0.12 | -0.25 | 48.22 | 48.39 | 47.83 | 714953 |
| 1773700200 | 48.2 | -0.06 | -0.12 | 48.29 | 48.4572 | 47.85 | 911084 |
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.
