Funds (GSLF)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3 | 0.980392156863 | 30.6 | 30.97 | 30.6 | 4160 | 30.81950675 | DE |
4 | 0.65 | 2.14876033058 | 30.25 | 30.97 | 30.15 | 3628 | 30.51648649 | DE |
12 | 0.53 | 1.74514323345 | 30.37 | 30.97 | 29.83 | 2884 | 30.42313198 | DE |
26 | 0.49 | 1.6113120684 | 30.41 | 30.97 | 29.33 | 4190 | 30.12172519 | DE |
52 | 2.17 | 7.55308040376 | 28.73 | 30.97 | 28.73 | 3749 | 29.94886506 | DE |
156 | 2.11 | 7.32893365752 | 28.79 | 30.97 | 26.71 | 4583 | 28.88528131 | DE |
260 | 2.11 | 7.32893365752 | 28.79 | 30.97 | 26.71 | 4583 | 28.88528131 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733506200 | 30.9 | -0.07 | -0.23 | 30.9 | 30.9 | 30.9 | 4009 |
1733419800 | 30.97 | 0.13 | 0.42 | 30.97 | 30.97 | 30.97 | 5384 |
1733333400 | 30.84 | -0.01 | -0.03 | 30.84 | 30.84 | 30.84 | 3620 |
1733247000 | 30.85 | 0.13 | 0.42 | 30.85 | 30.85 | 30.85 | 5304 |
1733160600 | 30.72 | 0.12 | 0.39 | 30.72 | 30.72 | 30.72 | 3159 |
1732901400 | 30.6 | 0.04 | 0.13 | 30.6 | 30.6 | 30.6 | 3334 |
1732815000 | 30.56 | -0.03 | -0.10 | 30.56 | 30.56 | 30.56 | 4469 |
1732728600 | 30.59 | 0.02 | 0.07 | 30.59 | 30.59 | 30.59 | 2139 |
1732642200 | 30.57 | 0.13 | 0.43 | 30.57 | 30.57 | 30.57 | 6849 |
1732555800 | 30.44 | 0.15 | 0.50 | 30.44 | 30.44 | 30.44 | 1415 |
1732296600 | 30.29 | 0.07 | 0.23 | 30.29 | 30.29 | 30.29 | 5182 |
1732210200 | 30.22 | 0.01 | 0.03 | 30.22 | 30.22 | 30.22 | 709 |
1732123800 | 30.21 | 0.06 | 0.20 | 30.21 | 30.21 | 30.21 | 1359 |
1732037400 | 30.15 | -0.02 | -0.07 | 30.15 | 30.15 | 30.15 | 4475 |
1731951000 | 30.17 | -0.16 | -0.53 | 30.17 | 30.17 | 30.17 | 2279 |
1731691800 | 30.33 | 0.02 | 0.07 | 30.33 | 30.33 | 30.33 | 662 |
1731605400 | 30.31 | -0.13 | -0.43 | 30.31 | 30.31 | 30.31 | 4248 |
1731519000 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
1731432600 | 30.44 | 0.1 | 0.33 | 30.44 | 30.44 | 30.44 | 10043 |
1731346200 | 30.34 | 0.09 | 0.30 | 30.34 | 30.34 | 30.34 | 2585 |
1731087000 | 30.25 | 0.14 | 0.46 | 30.25 | 30.25 | 30.25 | 1719 |
1731000600 | 30.11 | 0.17 | 0.57 | 30.11 | 30.11 | 30.11 | 1340 |
1730914200 | 29.94 | 0.09 | 0.30 | 29.94 | 29.94 | 29.94 | 1269 |
1730827800 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 1620 |
1730741400 | 29.85 | 0.02 | 0.07 | 29.85 | 29.85 | 29.85 | 2050 |
1730482200 | 29.83 | -0.29 | -0.96 | 29.83 | 29.83 | 29.83 | 1427 |
1730395800 | 30.12 | -0.1 | -0.33 | 30.12 | 30.12 | 30.12 | 3511 |
1730309400 | 30.22 | 0.01 | 0.03 | 30.22 | 30.22 | 30.22 | 1628 |
1730223000 | 30.21 | 0.02 | 0.07 | 30.21 | 30.21 | 30.21 | 6782 |
1730136600 | 30.19 | -0.06 | -0.20 | 30.19 | 30.19 | 30.19 | 686 |
1729873800 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 1309 |
1729787400 | 30.25 | -0.13 | -0.43 | 30.25 | 30.25 | 30.25 | 11197 |
1729701000 | 30.38 | -0.05 | -0.16 | 30.38 | 30.38 | 30.38 | 910 |
1729614600 | 30.43 | -0.15 | -0.49 | 30.43 | 30.43 | 30.43 | 4465 |
1729528200 | 30.58 | 0.07 | 0.23 | 30.58 | 30.58 | 30.58 | 2317 |
1729269000 | 30.51 | -0.03 | -0.10 | 30.51 | 30.51 | 30.51 | 1050 |
1729182600 | 30.54 | 0.07 | 0.23 | 30.54 | 30.54 | 30.54 | 3191 |
1729096200 | 30.47 | -0.01 | -0.03 | 30.47 | 30.47 | 30.47 | 1452 |
1729009800 | 30.48 | 0.08 | 0.26 | 30.48 | 30.48 | 30.48 | 4943 |
1728923400 | 30.4 | 0.07 | 0.23 | 30.4 | 30.4 | 30.4 | 730 |
1728664200 | 30.33 | -0.01 | -0.03 | 30.33 | 30.33 | 30.33 | 1428 |
1728577800 | 30.34 | 0.05 | 0.17 | 30.34 | 30.34 | 30.34 | 2496 |
1728491400 | 30.29 | 0.04 | 0.13 | 30.29 | 30.29 | 30.29 | 2199 |
1728405000 | 30.25 | -0.14 | -0.46 | 30.25 | 30.25 | 30.25 | 2149 |
1728318600 | 30.39 | -0.03 | -0.10 | 30.39 | 30.39 | 30.39 | 1835 |
1728059400 | 30.42 | -0.12 | -0.39 | 30.42 | 30.42 | 30.42 | 2442 |
1727973000 | 30.54 | -0.02 | -0.07 | 30.54 | 30.54 | 30.54 | 3105 |
1727886600 | 30.56 | 0.03 | 0.10 | 30.56 | 30.56 | 30.56 | 4229 |
1727800200 | 30.53 | -0.01 | -0.03 | 30.53 | 30.53 | 30.53 | 2612 |
1727713800 | 30.54 | 0.02 | 0.07 | 30.54 | 30.54 | 30.54 | 1095 |
1727454600 | 30.52 | 0.11 | 0.36 | 30.52 | 30.52 | 30.52 | 7773 |
1727368200 | 30.41 | -0.12 | -0.39 | 30.41 | 30.41 | 30.41 | 2142 |
1727281800 | 30.53 | 0.06 | 0.20 | 30.53 | 30.53 | 30.53 | 5414 |
1727195400 | 30.47 | 0.06 | 0.20 | 30.47 | 30.47 | 30.47 | 2529 |
1727109000 | 30.41 | -0.07 | -0.23 | 30.41 | 30.41 | 30.41 | 1591 |
1726849800 | 30.48 | 0.15 | 0.49 | 30.48 | 30.48 | 30.48 | 650 |
1726763400 | 30.33 | -0.08 | -0.26 | 30.33 | 30.33 | 30.33 | 551 |
1726677000 | 30.41 | -0.03 | -0.10 | 30.41 | 30.41 | 30.41 | 903 |
1726590600 | 30.44 | 0.01 | 0.03 | 30.44 | 30.44 | 30.44 | 857 |
1726504200 | 30.43 | 0.06 | 0.20 | 30.43 | 30.43 | 30.43 | 1238 |
1726245000 | 30.37 | 0.04 | 0.13 | 30.37 | 30.37 | 30.37 | 2096 |
1726158600 | 30.33 | 0.07 | 0.23 | 30.33 | 30.33 | 30.33 | 1222 |
1726072200 | 30.26 | 0.06 | 0.20 | 30.26 | 30.26 | 30.26 | 2303 |
1725985800 | 30.2 | 0.14 | 0.47 | 30.2 | 30.2 | 30.2 | 1994 |
1725899400 | 30.06 | -0.12 | -0.40 | 30.06 | 30.06 | 30.06 | 1491 |
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