Premium
GraniteShares ETF Trust GraniteShares (AAPB)
NASDAQ
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 | 0.361 | 1.2220717671 | 29.54 | 31.27 | 27.76 | 99329 | 29.65202467 | SP |
| 4 | 1.261 | 4.40293296089 | 28.64 | 32.97 | 27.4 | 143915 | 30.54720618 | SP |
| 12 | -3.419 | -10.2611044418 | 33.32 | 36.475 | 25.69 | 175171 | 29.8048526 | SP |
| 26 | 2.741 | 10.0920471281 | 27.16 | 36.475 | 25.44 | 129806 | 29.37867037 | SP |
| 52 | 12.581 | 72.6385681293 | 17.32 | 36.475 | 15.91 | 162696 | 25.47445461 | SP |
| 156 | 4.801 | 19.1274900398 | 25.1 | 36.475 | 14.25 | 73316 | 25.05252696 | SP |
| 260 | 4.801 | 19.1274900398 | 25.1 | 36.475 | 14.25 | 73316 | 25.05252696 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 30 | 0.89 | 3.06 | 29.08 | 30.54 | 29.03 | 76281 |
| 1741304100 | 29.11 | -0.11 | -0.38 | 28.89 | 29.684 | 28.69 | 103462 |
| 1741217700 | 29.22 | -0.09 | -0.31 | 29.2 | 29.37 | 27.76 | 99622 |
| 1741131300 | 29.31 | -0.53 | -1.78 | 29.86 | 30.23 | 29.02 | 78197 |
| 1741044900 | 29.84 | -0.95 | -3.09 | 30.8 | 31.27 | 29.41 | 125490 |
| 1740785700 | 30.79 | 1.09 | 3.67 | 29.54 | 30.79 | 29 | 89874 |
| 1740699300 | 29.7 | -0.73 | -2.40 | 30.26 | 30.92 | 29.62 | 80013 |
| 1740612900 | 30.43 | -1.79 | -5.56 | 31.6 | 31.645 | 30.2 | 99935 |
| 1740526500 | 32.22 | 0.01 | 0.03 | 32.43 | 32.97 | 31.68 | 109622 |
| 1740440100 | 32.21 | 0.38 | 1.19 | 31.64 | 32.651 | 31.57 | 208191 |
| 1740180900 | 31.83 | -0.1 | -0.31 | 31.94 | 32.619999 | 31.75 | 149762 |
| 1740094500 | 31.93 | 0.26 | 0.82 | 31.65 | 32.119999 | 31.5407 | 154252 |
| 1740008100 | 31.67 | 0.14 | 0.44 | 31.64 | 31.91 | 31.28 | 145611 |
| 1739921700 | 31.53 | -0.1 | -0.32 | 31.51 | 31.76 | 30.9202 | 213491 |
| 1739576100 | 31.63 | 0.78 | 2.53 | 30.75 | 31.81 | 30.75 | 263609 |
| 1739489700 | 30.85 | 1.11 | 3.73 | 29.71 | 31.06 | 29.41 | 233182 |
| 1739403300 | 29.74 | 1.03 | 3.59 | 28.34 | 29.74 | 28.28 | 177497 |
| 1739316900 | 28.71 | 1.22 | 4.44 | 27.63 | 29.3 | 27.63 | 195417 |
| 1739230500 | 27.49 | 0.04 | 0.15 | 28 | 28.16 | 27.4 | 92663 |
| 1738971300 | 27.45 | -1.34 | -4.65 | 28.64 | 28.97 | 27.4 | 114503 |
| 1738884900 | 28.79 | 0.13 | 0.45 | 28.39 | 28.9604 | 28.23 | 112840 |
| 1738798500 | 28.66 | -0.07 | -0.24 | 27.59 | 28.66 | 27.59 | 122643 |
| 1738712100 | 28.73 | 1.15 | 4.17 | 27.39 | 28.79 | 27.27 | 206397 |
| 1738625700 | 27.58 | -1.98 | -6.70 | 28.1 | 28.43 | 27 | 351251 |
| 1738366500 | 29.56 | -0.42 | -1.40 | 32.4 | 32.4 | 28.97 | 647233 |
| 1738280100 | 29.98 | -0.45 | -1.48 | 30.23 | 30.81 | 29.92 | 297441 |
| 1738193700 | 30.43 | 0.26 | 0.86 | 29.13 | 30.55 | 29.09 | 300164 |
| 1738107300 | 30.17 | 2.04 | 7.25 | 28.39 | 30.64 | 28.39 | 509512 |
| 1738020900 | 28.13 | 1.65 | 6.23 | 26.78 | 28.62 | 26.67 | 854207 |
| 1737761700 | 26.48 | -0.26 | -0.97 | 26.99 | 27.08 | 26.15 | 296090 |
| 1737675300 | 26.74 | 0 | 0.00 | 26.74 | 26.74 | 26.74 | 0 |
| 1737588900 | 26.74 | 0.25 | 0.94 | 25.8 | 26.78 | 25.8 | 317615 |
| 1737502500 | 26.49 | -1.79 | -6.33 | 26.86 | 26.86 | 25.69 | 686210 |
| 1737156900 | 28.28 | 0.39 | 1.40 | 28.79 | 28.8 | 27.92 | 193599 |
| 1737070500 | 27.89 | -2.45 | -8.08 | 30.28 | 30.34 | 27.8452 | 205646 |
| 1736984100 | 30.34 | 1.16 | 3.98 | 29.5 | 30.474 | 29.5 | 52424 |
| 1736897700 | 29.18 | -0.28 | -0.95 | 29.58 | 29.87 | 29.1007 | 36472 |
| 1736811300 | 29.46 | -0.68 | -2.26 | 29.28 | 29.56 | 28.32 | 84018 |
| 1736552100 | 30.14 | -1.49 | -4.71 | 30.95 | 30.96 | 29.115 | 122544 |
| 1736379300 | 31.63 | 0.11 | 0.35 | 31.49 | 31.846281 | 31.08 | 56334 |
| 1736292900 | 31.52 | -0.77 | -2.38 | 31.74 | 32.409999 | 31.34 | 60133 |
| 1736206500 | 32.29 | 0.47 | 1.48 | 32.07 | 32.85 | 31.9712 | 104637 |
| 1735947300 | 31.82 | -0.15 | -0.47 | 31.78 | 32.009999 | 31.562 | 81981 |
| 1735860900 | 31.97 | -1.8 | -5.33 | 33.36 | 33.39 | 31.55 | 127070 |
| 1735688100 | 33.77 | -0.47 | -1.37 | 34.34 | 34.4025 | 33.57 | 55712 |
| 1735601700 | 34.24 | -1 | -2.84 | 34.3 | 34.6399 | 33.91 | 81616 |
| 1735342500 | 35.24 | -0.99 | -2.73 | 35.84 | 36 | 34.57 | 78731 |
| 1735256100 | 36.23 | 0.28 | 0.78 | 36.02 | 36.475 | 35.86 | 104704 |
| 1735077840 | 35.95 | 0.75 | 2.13 | 35.27 | 35.96 | 35.22 | 72178 |
| 1734996900 | 35.2 | 0.2 | 0.57 | 35.13 | 35.29 | 34.7135 | 85102 |
| 1734737700 | 35 | 1.24 | 3.67 | 33.259999 | 35 | 32.84 | 94836 |
| 1734651300 | 33.76 | 0.6 | 1.81 | 33.07 | 34.29 | 33.06 | 93438 |
| 1734564900 | 33.159999 | -1.6 | -4.60 | 34.44 | 34.9341 | 33.159999 | 57637 |
| 1734478500 | 34.76 | 0.64 | 1.88 | 33.87 | 34.83 | 33.87 | 50070 |
| 1734392100 | 34.12 | 0.8 | 2.40 | 33.27 | 34.2 | 33.259999 | 78055 |
| 1734132900 | 33.32 | 0.01 | 0.03 | 33.32 | 33.65 | 32.869999 | 46326 |
| 1734046500 | 33.31 | 0.37 | 1.12 | 33.03 | 33.5031 | 32.74 | 80566 |
| 1733960100 | 32.939999 | -0.3 | -0.91 | 33.34 | 34.04 | 32.88 | 54013 |
| 1733873700 | 33.2432 | 0.22 | 0.68 | 33.08 | 33.398 | 32.659999 | 50744 |
| 1733787300 | 33.02 | 1.08 | 3.38 | 31.7 | 33.1299 | 31.7 | 100746 |
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
