Premium
GraniteShares Platinum Shares (PLTM)
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 | -1.47 | -8.44342331993 | 17.41 | 17.5 | 15.94 | 127111 | 16.87700676 | SP |
| 4 | -2.75 | -14.7137506688 | 18.69 | 18.8 | 15.94 | 178526 | 17.3581234 | SP |
| 12 | -2.45 | -13.3224578575 | 18.39 | 21.07 | 15.94 | 236413 | 18.90550113 | SP |
| 26 | -4.1 | -20.4590818363 | 20.04 | 27.69 | 15.94 | 879884 | 21.93705508 | SP |
| 52 | 3.48 | 27.9293739968 | 12.46 | 27.69 | 12.325 | 730375 | 19.07696385 | SP |
| 156 | 6.83 | 74.972557629 | 9.11 | 27.69 | 8.205 | 301840 | 17.27473679 | SP |
| 260 | 5.47 | 52.2445081184 | 10.47 | 27.69 | 8.04 | 203149 | 16.44284288 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 16.29 | -0.33 | -1.99 | 16.54 | 16.59 | 16.204999 | 94344 |
| 1781735400 | 16.62 | -0.75 | -4.32 | 17.15 | 17.32 | 16.524999 | 108469 |
| 1781649000 | 17.37 | 0.34 | 2.00 | 17.36 | 17.5 | 17.25 | 107349 |
| 1781562600 | 17.03 | 0.59 | 3.59 | 17.41 | 17.46 | 16.99 | 198280 |
| 1781303400 | 16.44 | -0.09 | -0.54 | 16.46 | 16.4934 | 16.25 | 110103 |
| 1781217000 | 16.53 | 0.52 | 3.25 | 16.079999 | 16.6 | 15.965 | 235802 |
| 1781130600 | 16.01 | -0.56 | -3.38 | 16.129999 | 16.37 | 15.99 | 289280 |
| 1781044200 | 16.57 | -0.28 | -1.66 | 17.04 | 17.1 | 16.329999 | 299447 |
| 1780957800 | 16.85 | -0.27 | -1.58 | 16.85 | 16.94 | 16.6405 | 210564 |
| 1780698600 | 17.12 | -1.11 | -6.09 | 17.87 | 17.88 | 17.01 | 345198 |
| 1780612200 | 18.23 | 0.34 | 1.90 | 18.18 | 18.25 | 18.05 | 82669 |
| 1780525800 | 17.89 | -0.71 | -3.82 | 18.29 | 18.325 | 17.83 | 103157 |
| 1780439400 | 18.6 | 0.11 | 0.59 | 18.65 | 18.73 | 18.48 | 142375 |
| 1780353000 | 18.49 | -0.01 | -0.05 | 18.44 | 18.6 | 18.37 | 221403 |
| 1780093800 | 18.5 | 0.05 | 0.27 | 18.54 | 18.65 | 18.32 | 149167 |
| 1780007400 | 18.45 | 0.01 | 0.05 | 18.1 | 18.51 | 17.96 | 155442 |
| 1779921000 | 18.44 | -0.35 | -1.86 | 18.33 | 18.49 | 18.31 | 155227 |
| 1779834600 | 18.79 | 0.32 | 1.73 | 18.69 | 18.8 | 18.575 | 205194 |
| 1779489000 | 18.47 | -0.39 | -2.07 | 18.62 | 18.625 | 18.36 | 121344 |
| 1779402600 | 18.86 | 0.12 | 0.64 | 18.45 | 18.91 | 18.425 | 83729 |
| 1779316200 | 18.74 | 0.27 | 1.46 | 18.54 | 18.82 | 18.42 | 120944 |
| 1779229800 | 18.47 | -0.47 | -2.48 | 18.44 | 18.73 | 18.43 | 159146 |
| 1779143400 | 18.94 | -0.05 | -0.26 | 18.96 | 19.08 | 18.81 | 331214 |
| 1778884200 | 18.99 | -0.75 | -3.80 | 19.05 | 19.14 | 18.87 | 222829 |
| 1778797800 | 19.74 | -0.91 | -4.41 | 20.04 | 20.04 | 19.72 | 242690 |
| 1778711400 | 20.65 | 0.21 | 1.03 | 20.5 | 21.07 | 20.43 | 390928 |
| 1778625000 | 20.44 | 0.02 | 0.10 | 20.18 | 20.48 | 19.87 | 227887 |
| 1778538600 | 20.42 | 0.68 | 3.44 | 20.25 | 20.4899 | 20.1 | 321062 |
| 1778279400 | 19.74 | 0.2 | 1.02 | 19.47 | 19.77 | 19.39 | 276153 |
| 1778193000 | 19.54 | -0.22 | -1.11 | 20.02 | 20.02 | 19.47 | 232868 |
| 1778106600 | 19.76 | 1.02 | 5.44 | 19.3 | 19.79 | 19.27 | 445526 |
| 1778020200 | 18.74 | 0.05 | 0.27 | 18.95 | 19.05 | 18.72 | 184097 |
| 1777933800 | 18.69 | -0.37 | -1.94 | 18.92 | 19.03 | 18.61 | 283692 |
| 1777674600 | 19.0599 | -0.01 | -0.05 | 19.11 | 19.37 | 19.05 | 668706 |
| 1777588200 | 19.07 | 1.03 | 5.68 | 18.83 | 19.13 | 18.715 | 469186 |
| 1777501800 | 18.045 | -0.57 | -3.04 | 18.16 | 18.255 | 18 | 300282 |
| 1777415400 | 18.61 | -0.43 | -2.26 | 18.7 | 18.82 | 18.57 | 259913 |
| 1777329000 | 19.04 | -0.29 | -1.50 | 19.13 | 19.25 | 19.03 | 112847 |
| 1777069800 | 19.33 | 0.06 | 0.31 | 19.18 | 19.46 | 19.18 | 195991 |
| 1776983400 | 19.27 | -0.72 | -3.60 | 19.45 | 19.57 | 19.18 | 206169 |
| 1776897000 | 19.99 | 0.6 | 3.09 | 19.99 | 20.1 | 19.825 | 171337 |
| 1776810600 | 19.39 | -0.65 | -3.24 | 19.86 | 20.04 | 19.3 | 229747 |
| 1776724200 | 20.04 | -0.3 | -1.47 | 20.08 | 20.08 | 19.78 | 179711 |
| 1776465000 | 20.34 | 0.19 | 0.94 | 20.27 | 20.63 | 20.27 | 301246 |
| 1776378600 | 20.15 | -0.29 | -1.42 | 20.41 | 20.44 | 19.97 | 225204 |
| 1776292200 | 20.44 | 0.17 | 0.84 | 20.3 | 20.54 | 20.2198 | 160467 |
| 1776205800 | 20.27 | 0.35 | 1.76 | 19.87 | 20.27 | 19.85 | 356511 |
| 1776119400 | 19.92 | 0.22 | 1.12 | 19.47 | 19.925 | 19.37 | 202006 |
| 1775860200 | 19.7 | -0.56 | -2.76 | 19.74 | 19.918 | 19.635 | 218761 |
| 1775773800 | 20.26 | 0.61 | 3.10 | 19.69 | 20.3692 | 19.62 | 225746 |
| 1775687400 | 19.65 | 0.82 | 4.35 | 19.94 | 19.9659 | 19.495 | 298961 |
| 1775601000 | 18.83 | -0.23 | -1.21 | 18.62 | 18.85 | 18.305 | 195076 |
| 1775514600 | 19.06 | -0.09 | -0.47 | 18.97 | 19.07 | 18.77 | 192346 |
| 1775169000 | 19.15 | 0.3 | 1.59 | 18.42 | 19.19 | 18.34 | 213214 |
| 1775082600 | 18.85 | -0.06 | -0.32 | 18.88 | 19.1 | 18.71 | 478724 |
| 1774996200 | 18.91 | 0.69 | 3.79 | 18.27 | 18.95 | 18.27 | 452853 |
| 1774909800 | 18.22 | 0.28 | 1.56 | 18.39 | 18.39 | 18.02 | 306599 |
| 1774650600 | 17.94 | 0.45 | 2.57 | 17.61 | 18.2 | 17.56 | 363517 |
| 1774564200 | 17.49 | -1.08 | -5.82 | 17.89 | 18.035 | 17.41 | 277690 |
| 1774477800 | 18.57 | 0.35 | 1.92 | 18.77 | 18.945 | 18.47 | 294234 |
| 1774391400 | 18.22 | 0.27 | 1.50 | 18.11 | 18.37 | 17.97 | 579958 |
| 1774305000 | 17.95 | -0.49 | -2.66 | 18 | 18.39 | 17.63 | 1016889 |
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.
