Premium
Sprott Junior Gold Miners ETF (SGDJ)
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 | -0.6133 | -1.81476549785 | 33.795 | 34.0894 | 33.04 | 12464 | 33.60398971 | SP |
| 4 | -4.4183 | -11.7507978723 | 37.6 | 41.38 | 33 | 17160 | 35.94038732 | SP |
| 12 | -3.6883 | -10.0035259018 | 36.87 | 42.49 | 33 | 17173 | 37.66611864 | SP |
| 26 | 2.2017 | 7.1068431246 | 30.98 | 42.49 | 29.76 | 18797 | 35.9109778 | SP |
| 52 | 2.7817 | 9.15032894737 | 30.4 | 42.49 | 25.1001 | 22128 | 32.98378612 | SP |
| 156 | -7.2483 | -17.9280237447 | 40.43 | 46.79 | 21.6134 | 23319 | 31.92791293 | SP |
| 260 | 0.3817 | 1.1637195122 | 32.8 | 52.9799 | 16.52 | 26903 | 36.42349024 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 33.1817 | -0.4 | -1.19 | 33.29 | 33.29 | 32.8412 | 14601 |
| 1735255800 | 33.581 | 0.21 | 0.63 | 33.5 | 33.7 | 33.4901 | 6300 |
| 1735077840 | 33.369999 | -0.18 | -0.54 | 33.42 | 33.4799 | 33.2105 | 5284 |
| 1734996600 | 33.5522 | -0.15 | -0.45 | 33.509999 | 33.59 | 33.159999 | 16118 |
| 1734737400 | 33.704 | 0.62 | 1.89 | 33.45 | 34.0894 | 33.39 | 23596 |
| 1734651000 | 33.08 | -0.78 | -2.30 | 33.89 | 34.13 | 33 | 73462 |
| 1734564600 | 33.86 | -1.83 | -5.12 | 35.59 | 35.65 | 33.7001 | 29610 |
| 1734478200 | 35.6879 | -0.36 | -0.99 | 35.69 | 35.885 | 35.44 | 19321 |
| 1734391800 | 36.0449 | -0.25 | -0.68 | 36.58 | 36.58 | 35.54 | 16560 |
| 1734132600 | 36.29 | -1.09 | -2.92 | 37.42 | 37.47 | 35.99 | 22278 |
| 1734046200 | 37.38 | -4 | -9.67 | 38.4 | 38.4 | 37.34 | 15039 |
| 1733959800 | 41.38 | 0.88 | 2.17 | 40.28 | 41.38 | 40.28 | 16780 |
| 1733873400 | 40.5 | 0.81 | 2.04 | 40.28 | 40.7995 | 40.158 | 18344 |
| 1733787000 | 39.69 | 1.43 | 3.74 | 39.23 | 40.5375 | 39.23 | 19391 |
| 1733527800 | 38.26 | -0.61 | -1.57 | 38.8 | 38.8 | 38.07 | 9565 |
| 1733441400 | 38.8719 | 0.21 | 0.55 | 39.04 | 39.37 | 38.7 | 4409 |
| 1733355000 | 38.66 | 0.04 | 0.09 | 38.64 | 38.8484 | 38.47 | 7250 |
| 1733268600 | 38.6243 | 1.03 | 2.73 | 37.74 | 38.87 | 37.7 | 12716 |
| 1733182200 | 37.5993 | 0.04 | 0.10 | 37.94 | 37.94 | 37.4801 | 9266 |
| 1732917840 | 37.56 | 0.45 | 1.22 | 37.6 | 37.9 | 37.36 | 10779 |
| 1732750200 | 37.1072 | 0.56 | 1.54 | 37.08 | 37.4299 | 37 | 4213 |
| 1732663800 | 36.5459 | 0.02 | 0.04 | 36.65 | 36.7199 | 36.35 | 13335 |
| 1732577400 | 36.53 | -1.33 | -3.51 | 37.66 | 37.75 | 36.36 | 24859 |
| 1732318200 | 37.8569 | -0.06 | -0.17 | 37.96 | 38.19 | 37.75 | 12008 |
| 1732231800 | 37.9213 | 0.89 | 2.41 | 37.65 | 37.9355 | 37.32 | 25761 |
| 1732145400 | 37.0298 | -0.38 | -1.02 | 37.08 | 37.18 | 36.6701 | 9115 |
| 1732059000 | 37.4104 | 0.45 | 1.22 | 36.86 | 37.46 | 36.77 | 7965 |
| 1731972600 | 36.96 | 2.04 | 5.83 | 36.03 | 37.21 | 36.03 | 28927 |
| 1731713400 | 34.925 | -0.08 | -0.23 | 35.06 | 35.3093 | 34.81 | 9906 |
| 1731627000 | 35.0048 | -0.17 | -0.48 | 34.71 | 35.275 | 34.54 | 32827 |
| 1731540600 | 35.1723 | -0.84 | -2.33 | 36.2 | 36.55 | 35.15 | 18249 |
| 1731454200 | 36.01 | -0.95 | -2.57 | 36.57 | 36.66 | 35.79 | 15862 |
| 1731367800 | 36.96 | -1.48 | -3.85 | 37.99 | 38 | 36.65 | 37803 |
| 1731108600 | 38.44 | -0.43 | -1.11 | 39.08 | 39.1229 | 38.345 | 11439 |
| 1731022200 | 38.87 | 0.22 | 0.57 | 38.77 | 39.02 | 38.0641 | 20455 |
| 1730935800 | 38.65 | -0.87 | -2.21 | 38.5 | 38.94 | 37.56 | 27614 |
| 1730849400 | 39.5223 | 0.26 | 0.65 | 39.85 | 40.04 | 39.3766 | 6458 |
| 1730763000 | 39.2673 | 0.13 | 0.33 | 39.66 | 39.66 | 39.16 | 23096 |
| 1730500200 | 39.14 | -0.54 | -1.36 | 39.99 | 39.99 | 39.14 | 10821 |
| 1730413800 | 39.68 | -0.95 | -2.34 | 40.27 | 40.27 | 39.081 | 15051 |
| 1730327400 | 40.63 | -0.47 | -1.13 | 41.12 | 41.12 | 40.27 | 17553 |
| 1730241000 | 41.096 | 0.51 | 1.25 | 40.73 | 41.33 | 40.7227 | 20066 |
| 1730154600 | 40.59 | -0.02 | -0.06 | 40.61 | 40.9023 | 40.5 | 9369 |
| 1729895400 | 40.6143 | -0.73 | -1.77 | 41.41 | 41.41 | 40.54 | 14491 |
| 1729809000 | 41.345 | -0.04 | -0.08 | 41.84 | 41.84 | 40.52 | 18841 |
| 1729722600 | 41.38 | -1.02 | -2.40 | 41.87 | 42.01 | 41.2004 | 24837 |
| 1729636200 | 42.3976 | 1.08 | 2.60 | 42.05 | 42.49 | 42.05 | 18290 |
| 1729549800 | 41.3217 | 0.31 | 0.75 | 41.76 | 42.12 | 41.13 | 25095 |
| 1729290600 | 41.0161 | 1.19 | 2.99 | 40 | 41.16 | 40 | 32764 |
| 1729204200 | 39.8241 | 1.26 | 3.28 | 39.68 | 40.11 | 39.16 | 15929 |
| 1729117800 | 38.56 | -0.18 | -0.46 | 39.16 | 39.35 | 38.56 | 27694 |
| 1729031400 | 38.74 | 0.86 | 2.27 | 38.3 | 38.8 | 38.14 | 17271 |
| 1728945000 | 37.88 | -0.14 | -0.37 | 37.99 | 38.19 | 37.72 | 15904 |
| 1728685800 | 38.02 | 0.41 | 1.09 | 38.04 | 38.3699 | 37.95 | 17661 |
| 1728599400 | 37.61 | 1.26 | 3.47 | 36.44 | 37.61 | 36.44 | 13410 |
| 1728513000 | 36.35 | -0.21 | -0.57 | 36.21 | 36.38 | 35.97 | 7974 |
| 1728426600 | 36.56 | 0.07 | 0.19 | 36.35 | 36.61 | 36.02 | 16201 |
| 1728340200 | 36.4902 | -0.35 | -0.95 | 36.9 | 36.9 | 36.39 | 47822 |
| 1728081000 | 36.84 | 0.16 | 0.43 | 36.87 | 37.25 | 36.74 | 8847 |
| 1727994600 | 36.6833 | -0.68 | -1.81 | 36.7 | 36.75 | 36.36 | 14730 |
| 1727908200 | 37.3587 | -0.13 | -0.35 | 37.47 | 37.71 | 37.16 | 9762 |
| 1727821800 | 37.49 | 0.52 | 1.41 | 37.5 | 37.6403 | 37.149 | 13955 |
| 1727735400 | 36.97 | -0.29 | -0.79 | 37.4 | 37.5 | 36.49 | 44630 |
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
