Premium
GraniteShares Platinum Shares (PLTM)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.833333333333 | 9.6 | 9.68 | 9.44 | 120757 | 9.56416645 | SP |
| 4 | 0.56 | 6.14035087719 | 9.12 | 9.68 | 9.0819 | 88059 | 9.43664037 | SP |
| 12 | 0.38 | 4.08602150538 | 9.3 | 9.68 | 8.72 | 93318 | 9.16601105 | SP |
| 26 | 0.65 | 7.19822812846 | 9.03 | 10.185 | 8.72 | 88407 | 9.35706927 | SP |
| 52 | 1.01 | 11.6493656286 | 8.67 | 10.5799 | 8.465 | 79038 | 9.38813737 | SP |
| 156 | -0.51 | -5.00490677134 | 10.19 | 11.57 | 8.04 | 63713 | 9.50561931 | SP |
| 260 | 0.08 | 0.833333333333 | 9.6 | 13 | 5.76 | 59271 | 9.72492702 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 9.68 | 0.07 | 0.78 | 9.6 | 9.68 | 9.6 | 76803 |
| 1739403000 | 9.605 | 0.07 | 0.77 | 9.59 | 9.66 | 9.58 | 138406 |
| 1739316600 | 9.5318 | -0.07 | -0.71 | 9.5399999 | 9.59 | 9.52 | 78512 |
| 1739230200 | 9.6 | 0.16 | 1.69 | 9.55 | 9.64 | 9.53 | 165219 |
| 1738971000 | 9.4404 | -0.17 | -1.76 | 9.6 | 9.6100999 | 9.44 | 144847 |
| 1738884600 | 9.61 | 0.12 | 1.27 | 9.6 | 9.615 | 9.4944 | 65180 |
| 1738798200 | 9.4893 | 0.13 | 1.43 | 9.45 | 9.55 | 9.45 | 212989 |
| 1738711800 | 9.3554 | 0.01 | 0.06 | 9.38 | 9.44 | 9.35 | 116284 |
| 1738625400 | 9.35 | -0.14 | -1.48 | 9.3 | 9.381 | 9.2899999 | 97110 |
| 1738366200 | 9.49 | 0.12 | 1.28 | 9.42 | 9.5001 | 9.412 | 94765 |
| 1738279800 | 9.3699999 | 0.18 | 1.96 | 9.36 | 9.38 | 9.297 | 109885 |
| 1738193400 | 9.19 | 0.07 | 0.82 | 9.19 | 9.2232 | 9.15 | 33310 |
| 1738107000 | 9.115 | -0.05 | -0.49 | 9.1199999 | 9.1297 | 9.0818999 | 20369 |
| 1738020600 | 9.16 | -0.03 | -0.34 | 9.2 | 9.2 | 9.1199999 | 71581 |
| 1737761400 | 9.1913 | 0.01 | 0.12 | 9.16 | 9.2224 | 9.16 | 43035 |
| 1737675000 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1737588600 | 9.18 | 0.04 | 0.44 | 9.2 | 9.21 | 9.1550999 | 54142 |
| 1737502200 | 9.14 | 0.04 | 0.44 | 9.15 | 9.18 | 9.125 | 17907 |
| 1737156600 | 9.1 | 0.06 | 0.66 | 9.1199999 | 9.13 | 9.09 | 44715 |
| 1737070200 | 9.0399999 | -0.06 | -0.66 | 9.1199999 | 9.145 | 9.03 | 70050 |
| 1736983800 | 9.1 | 0.01 | 0.11 | 9.14 | 9.14 | 9.02 | 85323 |
| 1736897400 | 9.09 | -0.13 | -1.41 | 9.15 | 9.1649999 | 9.09 | 33837 |
| 1736811000 | 9.22 | -0.09 | -0.97 | 9.28 | 9.31 | 9.205 | 64113 |
| 1736551800 | 9.31 | 0.05 | 0.59 | 9.34 | 9.359 | 9.2449999 | 67469 |
| 1736379000 | 9.255 | 0.04 | 0.43 | 9.22 | 9.2899999 | 9.215 | 92973 |
| 1736292600 | 9.215 | 0.19 | 2.05 | 9.23 | 9.25 | 9.16 | 113547 |
| 1736206200 | 9.03 | -0.06 | -0.66 | 9.1199999 | 9.14 | 9.01 | 72243 |
| 1735947000 | 9.09 | 0.15 | 1.68 | 9.08 | 9.115 | 9.07 | 145830 |
| 1735860600 | 8.94 | 0.15 | 1.71 | 8.91 | 8.95 | 8.8604 | 43835 |
| 1735687800 | 8.7899999 | 0.07 | 0.80 | 8.78 | 8.845 | 8.764 | 188084 |
| 1735601400 | 8.72 | -0.21 | -2.35 | 8.9 | 8.9 | 8.72 | 86827 |
| 1735342200 | 8.9298 | -0.14 | -1.55 | 9.02 | 9.03 | 8.91 | 361661 |
| 1735255800 | 9.07 | -0.06 | -0.60 | 9.06 | 9.09 | 9.02 | 31836 |
| 1735077840 | 9.125 | 0.07 | 0.83 | 9.11 | 9.1498 | 9.1001 | 24228 |
| 1734996600 | 9.05 | 0.08 | 0.90 | 9.06 | 9.09 | 9.0399999 | 35028 |
| 1734737400 | 8.9695 | 0.02 | 0.27 | 8.95 | 9.0399999 | 8.95 | 47797 |
| 1734651000 | 8.945 | 0.04 | 0.39 | 8.96 | 8.97 | 8.895 | 93048 |
| 1734564600 | 8.91 | -0.17 | -1.82 | 9.01 | 9.03 | 8.9 | 63126 |
| 1734478200 | 9.0753 | -0 | -0.05 | 9.01 | 9.085 | 9 | 77640 |
| 1734391800 | 9.08 | 0.15 | 1.68 | 9.08 | 9.1085999 | 9.0399999 | 805070 |
| 1734132600 | 8.93 | -0.11 | -1.22 | 8.99 | 8.99 | 8.8998 | 67663 |
| 1734046200 | 9.0399999 | -0.05 | -0.50 | 9.06 | 9.08 | 9 | 56458 |
| 1733959800 | 9.085 | -0.02 | -0.16 | 9.09 | 9.13 | 9.05 | 53702 |
| 1733873400 | 9.1 | 0.01 | 0.11 | 9.07 | 9.13 | 9.028 | 57049 |
| 1733787000 | 9.09 | 0.09 | 1.01 | 9.21 | 9.2299 | 9.0722 | 92861 |
| 1733527800 | 8.9995 | -0.09 | -1.00 | 9.06 | 9.06 | 8.98 | 82267 |
| 1733441400 | 9.09 | -0.03 | -0.33 | 9.09 | 9.11 | 9.0399999 | 67908 |
| 1733355000 | 9.1199999 | -0.09 | -0.98 | 9.11 | 9.18 | 9.09 | 42756 |
| 1733268600 | 9.21 | 0.05 | 0.56 | 9.26 | 9.2799 | 9.21 | 40713 |
| 1733182200 | 9.1586 | -0.05 | -0.56 | 9.18 | 9.18 | 9.0811 | 36422 |
| 1732917840 | 9.21 | 0.22 | 2.45 | 9.1 | 9.215 | 9.08 | 44103 |
| 1732750200 | 8.99 | 0.02 | 0.17 | 9.02 | 9.098 | 8.98 | 49819 |
| 1732663800 | 8.975 | -0.12 | -1.32 | 9.01 | 9.045 | 8.95 | 88163 |
| 1732577400 | 9.095 | -0.23 | -2.47 | 9.22 | 9.22 | 9.09 | 55357 |
| 1732318200 | 9.325 | 0 | 0.05 | 9.3 | 9.3792 | 9.3 | 15305 |
| 1732231800 | 9.32 | 0.03 | 0.27 | 9.27 | 9.35 | 9.25 | 36810 |
| 1732145400 | 9.295 | -0.14 | -1.48 | 9.4 | 9.4 | 9.28 | 24375 |
| 1732059000 | 9.435 | 0.07 | 0.69 | 9.38 | 9.435 | 9.38 | 34474 |
| 1731972600 | 9.3699999 | 0.28 | 3.07 | 9.27 | 9.38 | 9.27 | 77024 |
| 1731713400 | 9.0906 | -0.01 | -0.10 | 9.15 | 9.2 | 9.08 | 81661 |
| 1731627000 | 9.1 | 0.03 | 0.33 | 9.1 | 9.1392 | 9.0399999 | 56088 |
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
