Premium
GraniteShares ETF Trust GraniteShares (AAPB)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.58 | -8.12854442344 | 31.74 | 32.41 | 28.32 | 80757 | 30.47987339 | SP |
| 4 | -4.71 | -13.9061116032 | 33.87 | 36.475 | 28.32 | 82985 | 33.2132546 | SP |
| 12 | -0.83 | -2.7675891964 | 29.99 | 36.475 | 26.38 | 81681 | 30.60365301 | SP |
| 26 | -2.56 | -8.07061790668 | 31.72 | 36.475 | 21.38 | 105421 | 28.91044595 | SP |
| 52 | 8.44 | 40.7335907336 | 20.72 | 36.475 | 15.91 | 141496 | 24.24364591 | SP |
| 156 | 4.06 | 16.1752988048 | 25.1 | 36.475 | 14.25 | 64561 | 24.23377634 | SP |
| 260 | 4.06 | 16.1752988048 | 25.1 | 36.475 | 14.25 | 64561 | 24.23377634 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 31.94 | -0.13 | -0.41 | 31.99 | 32.43 | 31.94 | 38620 |
| 1733441700 | 32.07 | 0.03 | 0.09 | 32.34 | 32.39 | 31.8641 | 45618 |
| 1733355300 | 32.04 | 0.08 | 0.25 | 32.04 | 32.299999 | 31.66 | 78132 |
| 1733268900 | 31.96 | 0.75 | 2.40 | 31.28 | 32 | 31.0524 | 64509 |
| 1733182500 | 31.21 | 0.61 | 1.99 | 30.58 | 31.48 | 30.58 | 56433 |
| 1732917840 | 30.6 | 0.55 | 1.83 | 30.01 | 30.66 | 29.86 | 60988 |
| 1732750500 | 30.05 | -0.03 | -0.10 | 29.94 | 30.14 | 29.7401 | 57863 |
| 1732664100 | 30.08 | 0.59 | 2.00 | 29.72 | 30.1599 | 29.67 | 63663 |
| 1732577700 | 29.49 | 0.77 | 2.68 | 29.15 | 29.59 | 28.77 | 134327 |
| 1732318500 | 28.72 | 0.25 | 0.88 | 28.41 | 28.95 | 28.37 | 50917 |
| 1732232100 | 28.47 | -0.08 | -0.28 | 28.58 | 28.84 | 27.8105 | 30863 |
| 1732145700 | 28.55 | 0.16 | 0.56 | 28.32 | 28.7 | 27.93 | 20837 |
| 1732059300 | 28.39 | 0.06 | 0.21 | 27.98 | 28.82 | 27.98 | 26780 |
| 1731972900 | 28.33 | 0.72 | 2.61 | 27.65 | 28.7653 | 27.65 | 40881 |
| 1731713700 | 27.61 | -0.8 | -2.82 | 27.88 | 28.07 | 27.44 | 76217 |
| 1731627300 | 28.41 | 0.7 | 2.53 | 27.68 | 28.541 | 27.68 | 62496 |
| 1731540900 | 27.71 | 0.27 | 0.98 | 27.43 | 28.02 | 27.12 | 86000 |
| 1731454500 | 27.44 | -0.02 | -0.07 | 27.57 | 27.7405 | 27.34 | 45347 |
| 1731368100 | 27.46 | -0.75 | -2.66 | 27.67 | 27.81 | 26.82 | 106773 |
| 1731108900 | 28.21 | -0.03 | -0.11 | 28.24 | 28.51 | 28.0599 | 47270 |
| 1731022500 | 28.24 | 1.16 | 4.28 | 27.51 | 28.3 | 27.51 | 171717 |
| 1730936100 | 27.08 | -0.18 | -0.66 | 27.1 | 27.84 | 27.04 | 118759 |
| 1730849700 | 27.26 | 0.33 | 1.23 | 26.92 | 27.37 | 26.91 | 24454 |
| 1730763300 | 26.93 | -0.22 | -0.81 | 26.72 | 27.0633 | 26.38 | 84626 |
| 1730500500 | 27.15 | -0.65 | -2.34 | 26.61 | 27.6898 | 26.52 | 178684 |
| 1730414100 | 27.8 | -1.16 | -4.01 | 28.74 | 28.87 | 27.79 | 136073 |
| 1730327700 | 28.96 | -0.97 | -3.24 | 29.68 | 29.71 | 28.85 | 58128 |
| 1730241300 | 29.93 | 0.06 | 0.20 | 29.8 | 30.03 | 29.57 | 32987 |
| 1730154900 | 29.87 | 0.55 | 1.88 | 29.83 | 30.16 | 29.63 | 95302 |
| 1729895700 | 29.32 | 0.16 | 0.55 | 28.93 | 29.76 | 28.93 | 104455 |
| 1729809300 | 29.16 | -0.02 | -0.07 | 29.07 | 29.1866 | 28.65 | 111173 |
| 1729722900 | 29.18 | -1.32 | -4.33 | 30.09 | 30.32 | 28.46 | 405060 |
| 1729636500 | 30.5 | -0.2 | -0.65 | 29.99 | 30.6 | 29.75 | 67775 |
| 1729550100 | 30.7 | 0.37 | 1.22 | 30.21 | 30.76 | 30.21 | 54065 |
| 1729290900 | 30.33 | 0.68 | 2.29 | 30.56 | 30.56 | 30.11 | 81239 |
| 1729204500 | 29.65 | 0.16 | 0.54 | 30 | 30 | 29.1985 | 55445 |
| 1729118100 | 29.49 | -0.58 | -1.93 | 29.53 | 29.59 | 29.05 | 92887 |
| 1729031700 | 30.07 | 0.61 | 2.07 | 30 | 30.969 | 29.68 | 169971 |
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
