Premium
VanEck UCITS ETFs plc (GDX.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739895960 | 36.93 | -0.25 | -0.67 | 36.9185 | 37.1592 | 36.7 | 1452 |
| 1739806500 | 37.179 | 0.16 | 0.43 | 36.9575 | 37.179 | 36.76 | 3787 |
| 1739547420 | 37.021 | -0.86 | -2.27 | 38.23 | 38.436 | 37.021 | 6103 |
| 1739460900 | 37.88 | 0.34 | 0.91 | 38.13 | 38.2665 | 37.63589 | 3485 |
| 1739378040 | 37.54 | -0.16 | -0.42 | 37.4455 | 37.8375 | 37.072 | 5464 |
| 1739291220 | 37.6986 | -0.47 | -1.24 | 38.2232 | 47.38 | 37.57 | 13803 |
| 1739202480 | 38.172 | 0.78 | 2.08 | 37.8382 | 47.04 | 37.72 | 9841 |
| 1738937700 | 37.394 | 0.31 | 0.82 | 37.2382 | 37.625 | 36.569 | 12118 |
| 1738855980 | 37.089 | 0.09 | 0.24 | 37.01 | 37.484 | 36.87 | 5673 |
| 1738772880 | 37 | 0.93 | 2.58 | 36.365 | 45.746 | 36.25534 | 8239 |
| 1738686480 | 36.07 | 0.05 | 0.14 | 35.7336 | 36.205 | 35.6118 | 4770 |
| 1738596900 | 36.02 | 0.22 | 0.62 | 35.49 | 36.2 | 35.15 | 6558 |
| 1738337520 | 35.799 | 0.11 | 0.30 | 35.6465 | 35.85 | 35.643 | 2318 |
| 1738254840 | 35.6925 | 0.99 | 2.86 | 34.598 | 43.02 | 34.598 | 13189 |
| 1738165140 | 34.7 | 0.58 | 1.69 | 34.133 | 42.8816 | 34.069 | 2255 |
| 1738078980 | 34.1226 | 0.5 | 1.50 | 33.7012 | 34.1226 | 33.7012 | 932 |
| 1737975300 | 33.6194 | -0.71 | -2.07 | 33.88 | 42.1 | 33.387999 | 5351 |
| 1737735960 | 34.3288 | 0.58 | 1.72 | 34.4 | 42.69 | 34.1312 | 11547 |
| 1737649680 | 33.749 | -0.63 | -1.84 | 34.137 | 42.06 | 33.7394 | 3144 |
| 1737563340 | 34.3816 | 0 | 0.00 | 34.3816 | 34.3816 | 34.3816 | 0 |
| 1737476940 | 34.3816 | 0.88 | 2.63 | 34.01 | 41.87 | 33.953 | 3835 |
| 1737390480 | 33.50012 | -0.2 | -0.59 | 34.06 | 41.38 | 33.50012 | 1357 |
| 1737131340 | 33.7 | -0.29 | -0.84 | 33.69792 | 33.9962 | 33.62 | 198 |
| 1737044940 | 33.9866 | 0.68 | 2.03 | 34.06195 | 41.3116 | 33.9036 | 2823 |
| 1736955300 | 33.308799 | -7.63 | -18.64 | 33.6456 | 33.8105 | 33.283 | 3826 |
| 1736869080 | 40.94 | 8.17 | 24.93 | 40.02 | 40.94 | 32.802 | 1130 |
| 1736782500 | 32.7705 | -1.24 | -3.64 | 33.360599 | 33.360599 | 32.61 | 3303 |
| 1736524020 | 34.01 | 0.9 | 2.72 | 33.35 | 34.01 | 33.251399 | 4669 |
| 1736439600 | 33.11 | 0.9 | 2.79 | 32.878999 | 40.37 | 32.878 | 1545 |
| 1736353620 | 32.211399 | 0.47 | 1.49 | 32.21 | 39.3982 | 31.91264 | 1241 |
| 1736264400 | 31.74 | 0.52 | 1.67 | 31.298 | 31.74 | 31.18 | 3577 |
| 1736180880 | 31.2186 | -0.59 | -1.86 | 31.463 | 31.62 | 31.164 | 3853 |
| 1735918500 | 31.81 | 0.02 | 0.07 | 32.045 | 32.046 | 31.81 | 3328 |
| 1735832160 | 31.7868 | 1.73 | 5.77 | 30.64021 | 31.79 | 30.64021 | 25 |
| 1735662660 | 30.052 | 0 | 0.00 | 30.052 | 30.052 | 30.052 | 0 |
| 1735576260 | 30.052 | -0.76 | -2.47 | 30.46 | 38.507 | 29.9146 | 3443 |
| 1735313700 | 30.8144 | 0.27 | 0.90 | 30.6475 | 30.8144 | 30.595 | 448 |
| 1735057680 | 30.53978 | 0 | 0.00 | 30.53978 | 30.53978 | 30.53978 | 0 |
| 1734971280 | 30.53978 | -0.53 | -1.69 | 30.8946 | 30.8946 | 30.25 | 2257 |
| 1734712200 | 31.0656 | 0.66 | 2.17 | 30.8166 | 38.09 | 30.34261 | 1389 |
| 1734622440 | 30.4065 | -1.03 | -3.29 | 30.8346 | 30.9596 | 30.3565 | 23071 |
| 1734536340 | 31.44 | 0.04 | 0.12 | 31.75 | 31.8 | 30.99 | 37 |
| 1734449880 | 31.403 | -0.42 | -1.31 | 31.88 | 32.229999 | 31.0515 | 4087 |
| 1734366420 | 31.82 | -0.41 | -1.26 | 32.4545 | 40.5866 | 31.82 | 4004 |
| 1734104460 | 32.226999 | -1.25 | -3.74 | 33.113 | 33.113 | 32.202 | 1212 |
| 1734020880 | 33.479999 | -0.26 | -0.77 | 34.0465 | 43.44 | 33.2832 | 2925 |
| 1733931060 | 33.74 | 0.38 | 1.14 | 33.2762 | 33.9462 | 33.266399 | 448 |
| 1733848080 | 33.3592 | -0.25 | -0.75 | 32.97 | 33.46 | 32.97 | 3766 |
| 1733761860 | 33.6112 | 1.28 | 3.96 | 32.6044 | 41.9386 | 32.531399 | 10095 |
| 1733495700 | 32.33 | -0.37 | -1.13 | 32.673499 | 32.7928 | 32.33 | 2950 |
| 1733416140 | 32.7 | -0.26 | -0.79 | 32.967799 | 41.9 | 32.7 | 2224 |
| 1733326500 | 32.9608 | 0.14 | 0.43 | 32.97 | 33.0215 | 32.833 | 1371 |
| 1733239800 | 32.82 | 0.36 | 1.10 | 32.506999 | 32.9 | 32.479999 | 15 |
| 1733156940 | 32.461399 | -0.66 | -1.98 | 32.246 | 32.6056 | 32.231499 | 6886 |
| 1732897620 | 33.1176 | 0.18 | 0.54 | 33.082 | 33.217799 | 32.968 | 2592 |
| 1732808160 | 32.939999 | 0.03 | 0.10 | 32.697 | 33.7384 | 32.697 | 4301 |
| 1732721820 | 32.9075 | -8.23 | -20.01 | 33.3855 | 42.11 | 32.9075 | 5092 |
| 1732638480 | 41.14 | 8.4 | 25.65 | 32.7445 | 41.14 | 32.689999 | 1460 |
| 1732548840 | 32.743 | -1.38 | -4.03 | 33.336599 | 33.5135 | 32.170499 | 4599 |
| 1732289460 | 34.1194 | 0.79 | 2.37 | 34.144 | 34.436 | 34.04 | 11996 |
| 1732203480 | 33.33 | 0.24 | 0.71 | 33.5855 | 33.5855 | 33.299999 | 4604 |
| 1732120140 | 33.09452 | 0.26 | 0.80 | 32.8626 | 41.86 | 32.835 | 6607 |
| 1732033620 | 32.830599 | 0.43 | 1.32 | 33.22 | 41.56 | 32.729999 | 6893 |
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
