Premium
VanEck Merk Gold ETF (OUNZ)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.822122571001 | 26.76 | 27 | 26.3499 | 1042396 | 26.70956818 | SP |
| 4 | 1.42 | 5.55555555556 | 25.56 | 27 | 25.305 | 1090063 | 26.1356193 | SP |
| 12 | 0.95 | 3.6496350365 | 26.03 | 27 | 24.68 | 1043572 | 25.67416462 | SP |
| 26 | 3.6 | 15.3977758768 | 23.38 | 27 | 22.99 | 1014074 | 25.24588447 | SP |
| 52 | 7.2 | 36.4004044489 | 19.78 | 27 | 19.185 | 1071785 | 23.5433319 | SP |
| 156 | 9.51 | 54.4361763022 | 17.47 | 27 | 15.69 | 1097831 | 19.99610709 | SP |
| 260 | 11.53 | 74.6278317152 | 15.45 | 27 | 14.19 | 765786 | 19.65724743 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 26.98 | 0.39 | 1.47 | 26.89 | 27 | 26.83 | 1437238 |
| 1738193400 | 26.59 | -0.09 | -0.34 | 26.67 | 26.67 | 26.49 | 1045407 |
| 1738107000 | 26.68 | 0.24 | 0.91 | 26.57 | 26.68 | 26.545 | 862355 |
| 1738020600 | 26.44 | -0.28 | -1.05 | 26.59 | 26.59 | 26.3499 | 917391 |
| 1737761400 | 26.72 | 0.13 | 0.49 | 26.76 | 26.8799 | 26.72 | 952612 |
| 1737675000 | 26.59 | 0 | 0.00 | 26.59 | 26.59 | 26.59 | 0 |
| 1737588600 | 26.59 | 0.14 | 0.51 | 26.58 | 26.6299 | 26.535 | 981583 |
| 1737502200 | 26.455 | 0.4 | 1.52 | 26.34 | 26.495 | 26.33 | 1051421 |
| 1737156600 | 26.06 | -0.13 | -0.50 | 26.12 | 26.2199 | 26.0514 | 1735490 |
| 1737070200 | 26.19 | 0.17 | 0.65 | 26.18 | 26.275 | 26.165 | 849510 |
| 1736983800 | 26.02 | 0.2 | 0.77 | 25.94 | 26.02 | 25.83 | 926260 |
| 1736897400 | 25.82 | 0.14 | 0.53 | 25.66 | 25.825 | 25.66 | 895359 |
| 1736811000 | 25.685 | -0.27 | -1.02 | 25.75 | 25.795 | 25.635 | 952430 |
| 1736551800 | 25.95 | 0.25 | 0.97 | 25.96 | 26.0299 | 25.88 | 1610428 |
| 1736379000 | 25.7 | 0.13 | 0.51 | 25.68 | 25.7599 | 25.57 | 1156922 |
| 1736292600 | 25.57 | 0.16 | 0.63 | 25.68 | 25.6932 | 25.5 | 964832 |
| 1736206200 | 25.41 | -0.05 | -0.20 | 25.32 | 25.4897 | 25.305 | 1133425 |
| 1735947000 | 25.46 | -0.21 | -0.82 | 25.56 | 25.59 | 25.4399 | 1004912 |
| 1735860600 | 25.67 | 0.37 | 1.46 | 25.54 | 25.67 | 25.5199 | 1290029 |
| 1735687800 | 25.3 | 0.15 | 0.60 | 25.21 | 25.35 | 25.2057 | 1112107 |
| 1735601400 | 25.15 | -0.08 | -0.32 | 25.16 | 25.2 | 25.04 | 1086580 |
| 1735342200 | 25.23 | -0.17 | -0.67 | 25.22 | 25.295 | 25.2079 | 929933 |
| 1735255800 | 25.4 | 0.17 | 0.67 | 25.32 | 25.46 | 25.32 | 778408 |
| 1735077840 | 25.23 | 0.04 | 0.16 | 25.23 | 25.265 | 25.1789 | 606207 |
| 1734996600 | 25.19 | -0.12 | -0.47 | 25.25 | 25.255 | 25.158 | 1550688 |
| 1734737400 | 25.31 | 0.27 | 1.08 | 25.25 | 25.3901 | 25.21 | 1162585 |
| 1734651000 | 25.04 | 0.02 | 0.08 | 25.06 | 25.09 | 24.95 | 655805 |
| 1734564600 | 25.02 | -0.49 | -1.92 | 25.45 | 25.465 | 24.97 | 1085745 |
| 1734478200 | 25.51 | -0.08 | -0.31 | 25.48 | 25.5569 | 25.425 | 806043 |
| 1734391800 | 25.59 | 0.04 | 0.18 | 25.65 | 25.66 | 25.5599 | 1040782 |
| 1734132600 | 25.545 | -0.3 | -1.14 | 25.68 | 25.7099 | 25.53 | 1716307 |
| 1734046200 | 25.84 | -0.37 | -1.41 | 25.91 | 25.945 | 25.8049 | 1339396 |
| 1733959800 | 26.21 | 0.24 | 0.92 | 26.04 | 26.26 | 26.03 | 2165141 |
| 1733873400 | 25.97 | 0.32 | 1.25 | 25.92 | 26.0101 | 25.9012 | 743765 |
| 1733787000 | 25.65 | 0.25 | 0.98 | 25.73 | 25.8299 | 25.64 | 832412 |
| 1733527800 | 25.4 | 0.02 | 0.08 | 25.39 | 25.4902 | 25.34 | 1058563 |
| 1733441400 | 25.38 | -0.2 | -0.78 | 25.51 | 25.54 | 25.3189 | 1160096 |
| 1733355000 | 25.58 | 0.08 | 0.31 | 25.59 | 25.64 | 25.543 | 876620 |
| 1733268600 | 25.5 | 0.05 | 0.20 | 25.61 | 25.61 | 25.43 | 921407 |
| 1733182200 | 25.45 | -0.23 | -0.90 | 25.54 | 25.565 | 25.4178 | 899253 |
| 1732917840 | 25.68 | 0.23 | 0.90 | 25.63 | 25.6835 | 25.58 | 341598 |
| 1732750200 | 25.45 | 0.06 | 0.24 | 25.58 | 25.62 | 25.42 | 910405 |
| 1732663800 | 25.39 | 0.04 | 0.16 | 25.35 | 25.4051 | 25.25 | 868683 |
| 1732577400 | 25.35 | -0.77 | -2.95 | 25.54 | 25.54 | 25.2399 | 2006994 |
| 1732318200 | 26.12 | 0.35 | 1.36 | 25.94 | 26.1661 | 25.93 | 1208277 |
| 1732231800 | 25.77 | 0.21 | 0.82 | 25.74 | 25.8 | 25.6779 | 926760 |
| 1732145400 | 25.56 | 0.15 | 0.59 | 25.48 | 25.6201 | 25.45 | 859926 |
| 1732059000 | 25.41 | 0.21 | 0.83 | 25.36 | 25.4299 | 25.2979 | 791879 |
| 1731972600 | 25.2 | 0.48 | 1.94 | 25.12 | 25.235 | 25.12 | 539880 |
| 1731713400 | 24.72 | -0.05 | -0.20 | 24.84 | 24.8599 | 24.7 | 757570 |
| 1731627000 | 24.77 | -0.06 | -0.24 | 24.74 | 24.8699 | 24.68 | 1059062 |
| 1731540600 | 24.83 | -0.27 | -1.08 | 25.21 | 25.235 | 24.83 | 1176968 |
| 1731454200 | 25.1 | -0.2 | -0.79 | 25.21 | 25.25 | 25.02 | 792602 |
| 1731367800 | 25.3 | -0.63 | -2.43 | 25.37 | 25.37 | 25.19 | 1048107 |
| 1731108600 | 25.93 | -0.17 | -0.65 | 26.03 | 26.05 | 25.8999 | 590011 |
| 1731022200 | 26.1 | 0.42 | 1.64 | 25.95 | 26.14 | 25.93 | 470257 |
| 1730935800 | 25.68 | -0.79 | -2.98 | 25.65 | 25.84 | 25.605 | 1040085 |
| 1730849400 | 26.47 | 0.05 | 0.19 | 26.53 | 26.54 | 26.38 | 370053 |
| 1730763000 | 26.42 | 0.03 | 0.11 | 26.48 | 26.4972 | 26.37 | 748753 |
| 1730500200 | 26.39 | -0.11 | -0.42 | 26.59 | 26.635 | 26.385 | 603324 |
| 1730413800 | 26.5 | -0.4 | -1.49 | 26.71 | 26.71 | 26.36 | 702130 |
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
