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 | 1.8095 | 4.72824666841 | 38.27 | 40.45 | 38.23 | 56076 | 39.63449286 | SP |
| 4 | 4.2095 | 11.7354335099 | 35.87 | 40.45 | 30.5562 | 55771 | 35.84926684 | SP |
| 12 | 10.2695 | 34.4498490439 | 29.81 | 41.38 | 29.26 | 78916 | 34.30182877 | SP |
| 26 | 10.9395 | 37.5411805079 | 29.14 | 41.38 | 25.3 | 126568 | 30.64342867 | SP |
| 52 | 18.9295 | 89.5011820331 | 21.15 | 41.38 | 19.2299 | 189009 | 27.62583827 | SP |
| 156 | 12.0295 | 42.8859180036 | 28.05 | 41.38 | 14.5 | 153410 | 25.21690229 | SP |
| 260 | 14.9795 | 59.6792828685 | 25.1 | 41.38 | 14.25 | 118969 | 25.18272773 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 40.0795 | -0.3 | -0.75 | 39.94 | 40.47 | 39.37 | 84755 |
| 1783636500 | 40.381 | 0.7 | 1.77 | 38.915 | 40.45 | 38.39 | 45157 |
| 1783550100 | 39.68 | 0.65 | 1.67 | 39.16 | 40 | 38.38 | 50106 |
| 1783463700 | 39.03 | -0.53 | -1.34 | 40.06 | 40.25 | 38.94 | 49769 |
| 1783377300 | 39.56 | 1.03 | 2.66 | 38.27 | 39.82 | 38.23 | 79272 |
| 1783031700 | 38.5334 | 3.39 | 9.64 | 35.13 | 38.629932 | 35.01 | 75312 |
| 1782945300 | 35.1456 | 1.14 | 3.36 | 34.82 | 35.58 | 34.37 | 42329 |
| 1782858900 | 34.0016 | 1.8 | 5.60 | 32.2 | 34.0646 | 32.15 | 39550 |
| 1782772500 | 32.2 | -0.69 | -2.10 | 33.43 | 33.5 | 31.82 | 24798 |
| 1782513300 | 32.8922 | 2.34 | 7.64 | 30.65 | 33.11 | 30.63 | 119094 |
| 1782426900 | 30.5562 | -4.57 | -13.01 | 33.9 | 33.91 | 30.5562 | 86735 |
| 1782340500 | 35.1263 | -0.45 | -1.28 | 35.58 | 36.73 | 35.1263 | 76861 |
| 1782254100 | 35.5812 | -0.58 | -1.59 | 36.16 | 37.11 | 35.5812 | 46393 |
| 1782167700 | 36.1577 | -0.33 | -0.89 | 36.15 | 37.43 | 36.09 | 31614 |
| 1781822100 | 36.4833 | 0.56 | 1.56 | 36.42 | 37.04 | 35.79 | 58196 |
| 1781735700 | 35.9215 | -0.83 | -2.27 | 37.24 | 37.25 | 35.56 | 37196 |
| 1781649300 | 36.7557 | 0.81 | 2.25 | 35.93 | 37 | 35.5 | 24390 |
| 1781562900 | 35.9461 | 1.17 | 3.36 | 35.55 | 36.41 | 35 | 64561 |
| 1781303700 | 34.7786 | -1.07 | -2.98 | 35.87 | 36.18 | 34.5 | 52548 |
| 1781217300 | 35.8469 | 0.79 | 2.26 | 35.34 | 36 | 34.5 | 53973 |
| 1781130900 | 35.055 | 0.46 | 1.34 | 34.59 | 35.61 | 34.195 | 30907 |
| 1781044500 | 34.59 | -2.8 | -7.48 | 37.25 | 37.25 | 34.0351 | 123824 |
| 1780958100 | 37.3868 | -1.63 | -4.18 | 39.37 | 41.22 | 37.37 | 65049 |
| 1780698900 | 39.0167 | -0.99 | -2.48 | 40.29 | 40.7 | 38.94 | 67898 |
| 1780612500 | 40.01 | 0.34 | 0.87 | 40.33 | 40.34 | 39.6 | 23610 |
| 1780526100 | 39.6652 | -1.35 | -3.30 | 40.8 | 41.38 | 39.39 | 52786 |
| 1780439700 | 41.0189 | 2.33 | 6.02 | 38.84 | 41.06 | 38.84 | 42427 |
| 1780353300 | 38.69 | -1.49 | -3.70 | 39.45 | 39.82 | 38.44 | 32651 |
| 1780094100 | 40.1772 | -0.14 | -0.36 | 40.28 | 40.9683 | 39.62 | 34916 |
| 1780007700 | 40.3214 | 0.38 | 0.95 | 39.78 | 40.42 | 39.725 | 15439 |
| 1779921300 | 39.94 | 0.66 | 1.69 | 39.31 | 40.6599 | 39.31 | 47488 |
| 1779834900 | 39.2781 | -0.2 | -0.51 | 39.65 | 40.2 | 39.12 | 58739 |
| 1779489300 | 39.48 | 0.95 | 2.46 | 38.87 | 40.075 | 38.87 | 50399 |
| 1779402900 | 38.5314 | 0.72 | 1.91 | 37.53 | 38.6699 | 37.53 | 60303 |
| 1779316500 | 37.8088 | 0.78 | 2.10 | 36.84 | 37.93 | 36.84 | 27942 |
| 1779230100 | 37.0307 | 0.3 | 0.82 | 36.51 | 37.3 | 36.4 | 49917 |
| 1779143700 | 36.7282 | -0.66 | -1.77 | 37.43 | 37.44 | 36.08 | 87644 |
| 1778884500 | 37.3917 | 0.53 | 1.44 | 36.68 | 38.02 | 36.5 | 64888 |
| 1778798100 | 36.86 | -0.24 | -0.64 | 37.24 | 37.29 | 36.3305 | 69875 |
| 1778711700 | 37.0982 | 1 | 2.77 | 35.89 | 37.5 | 35.85 | 82285 |
| 1778625300 | 36.1 | 0.45 | 1.26 | 35.52 | 36.14 | 35.52 | 40747 |
| 1778538900 | 35.65 | 0.01 | 0.03 | 35.55 | 35.76 | 34.945 | 81247 |
| 1778279700 | 35.64 | 1.42 | 4.16 | 34.92 | 35.989 | 34.92 | 72867 |
| 1778193300 | 34.2153 | -0.07 | -0.22 | 34.68 | 35.37 | 34.12 | 280223 |
| 1778106900 | 34.2894 | 0.79 | 2.36 | 32.99 | 34.4 | 32.799999 | 87657 |
| 1778020500 | 33.4973 | 1.72 | 5.40 | 31.8 | 33.6 | 31.755 | 88949 |
| 1777934100 | 31.78 | -0.85 | -2.60 | 32.58 | 32.58 | 31.3815 | 148265 |
| 1777674900 | 32.63 | 1.97 | 6.43 | 32.31 | 34.08 | 32.3033 | 277197 |
| 1777588500 | 30.66 | 0.29 | 0.95 | 30.48 | 31.58 | 30 | 279149 |
| 1777502100 | 30.37 | -0.18 | -0.59 | 29.83 | 30.519 | 29.76 | 73405 |
| 1777415700 | 30.55 | 0.7 | 2.35 | 30.82 | 31.04 | 30.115 | 54155 |
| 1777329300 | 29.85 | -0.67 | -2.20 | 29.5 | 30.01 | 29.26 | 149832 |
| 1777070100 | 30.52 | -0.67 | -2.15 | 30.95 | 31.01 | 30.26 | 176130 |
| 1776983700 | 31.19 | 0.11 | 0.35 | 31.49 | 31.68 | 30.8001 | 103861 |
| 1776897300 | 31.08 | 1.52 | 5.13 | 29.87 | 31.26 | 29.72 | 99618 |
| 1776810900 | 29.563 | -1.51 | -4.85 | 30.8 | 31 | 29.3236 | 141621 |
| 1776724500 | 31.0699 | 0.57 | 1.86 | 30.43 | 31.4 | 30.43 | 112752 |
| 1776465300 | 30.5026 | 1.52 | 5.25 | 29.81 | 30.95 | 29.795 | 83702 |
| 1776378900 | 28.98 | -0.75 | -2.53 | 29.75 | 29.75 | 28.54 | 92793 |
| 1776292500 | 29.7319 | 1.7 | 6.05 | 27.88 | 29.7319 | 27.84 | 164632 |
| 1776206100 | 28.0368 | -0.08 | -0.30 | 28.08 | 28.68 | 27.73 | 172099 |
| 1776119700 | 28.12 | -0.24 | -0.85 | 28.3 | 28.33 | 27.6 | 314593 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
