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 | 1.6 | 5.97460791636 | 26.78 | 32.4 | 26.67 | 521711 | 29.35887509 | SP |
| 4 | -3.69 | -11.506080449 | 32.07 | 32.85 | 25.69 | 283781 | 28.64373015 | SP |
| 12 | 0.71 | 2.56595590893 | 27.67 | 36.475 | 25.69 | 134836 | 29.76802921 | SP |
| 26 | 6.43 | 29.2938496583 | 21.95 | 36.475 | 21.38 | 121534 | 28.87147764 | SP |
| 52 | 6.78 | 31.3888888889 | 21.6 | 36.475 | 15.91 | 156942 | 24.76841084 | SP |
| 156 | 3.28 | 13.0677290837 | 25.1 | 36.475 | 14.25 | 70366 | 24.65315688 | SP |
| 260 | 3.28 | 13.0677290837 | 25.1 | 36.475 | 14.25 | 70366 | 24.65315688 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 29.56 | -0.42 | -1.40 | 32.4 | 32.42 | 28.97 | 662353 |
| 1738280100 | 29.98 | -0.45 | -1.48 | 30.23 | 30.81 | 29.92 | 298926 |
| 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 | 26.67 | 26.735 | 25.69 | 676742 |
| 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 | 30.94 | 30.96 | 29.115 | 102714 |
| 1736379300 | 31.63 | 0.11 | 0.35 | 31.35 | 31.846281 | 31.08 | 50506 |
| 1736292900 | 31.52 | -0.77 | -2.38 | 31.87 | 32.409999 | 31.34 | 55039 |
| 1736206500 | 32.29 | 0.47 | 1.48 | 32.4176 | 32.85 | 32.08 | 100603 |
| 1735947300 | 31.82 | -0.15 | -0.47 | 31.75 | 32.009999 | 31.562 | 79523 |
| 1735860900 | 31.97 | -1.8 | -5.33 | 33.36 | 33.39 | 31.55 | 126451 |
| 1735688100 | 33.77 | -0.47 | -1.37 | 34.34 | 34.4025 | 33.57 | 55712 |
| 1735601700 | 34.24 | -1 | -2.84 | 34.24 | 34.6399 | 33.91 | 79274 |
| 1735342500 | 35.24 | -0.99 | -2.73 | 35.95 | 35.95 | 34.57 | 78075 |
| 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 | 78354 |
| 1734737700 | 35 | 1.24 | 3.67 | 33.25 | 35 | 32.84 | 93882 |
| 1734651300 | 33.76 | 0.6 | 1.81 | 33.124 | 34.29 | 33.121 | 87357 |
| 1734564900 | 33.159999 | -1.6 | -4.60 | 34.42 | 34.9341 | 33.159999 | 53305 |
| 1734478500 | 34.76 | 0.64 | 1.88 | 34.09 | 34.83 | 34.06 | 48379 |
| 1734392100 | 34.12 | 0.8 | 2.40 | 33.58 | 34.2 | 33.45 | 77431 |
| 1734132900 | 33.32 | 0.01 | 0.03 | 33.314999 | 33.65 | 32.869999 | 45994 |
| 1734046500 | 33.31 | 0.37 | 1.12 | 33.08 | 33.5031 | 32.74 | 79943 |
| 1733960100 | 32.939999 | -0.3 | -0.91 | 33.4 | 34.04 | 32.88 | 53663 |
| 1733873700 | 33.2432 | 0.22 | 0.68 | 32.92 | 33.398 | 32.659999 | 46707 |
| 1733787300 | 33.02 | 1.08 | 3.38 | 31.7 | 33.1299 | 31.7 | 99414 |
| 1733528100 | 31.94 | -0.13 | -0.41 | 31.97 | 32.43 | 31.94 | 38608 |
| 1733441700 | 32.07 | 0.03 | 0.09 | 32.299999 | 32.299999 | 31.8641 | 45481 |
| 1733355300 | 32.04 | 0.08 | 0.25 | 32.04 | 32.299999 | 31.66 | 74064 |
| 1733268900 | 31.96 | 0.75 | 2.40 | 31.179 | 32 | 31.0524 | 63469 |
| 1733182500 | 31.21 | 0.61 | 1.99 | 31 | 31.48 | 30.881 | 53963 |
| 1732917840 | 30.6 | 0.55 | 1.83 | 29.86 | 30.66 | 29.86 | 59963 |
| 1732750500 | 30.05 | -0.03 | -0.10 | 29.8649 | 30.14 | 29.7401 | 57434 |
| 1732664100 | 30.08 | 0.59 | 2.00 | 29.88 | 30.1599 | 29.72 | 61381 |
| 1732577700 | 29.49 | 0.77 | 2.68 | 29.15 | 29.59 | 28.77 | 134157 |
| 1732318500 | 28.72 | 0.25 | 0.88 | 28.55 | 28.95 | 28.47 | 49474 |
| 1732232100 | 28.47 | -0.08 | -0.28 | 28.45 | 28.84 | 27.8105 | 30615 |
| 1732145700 | 28.55 | 0.16 | 0.56 | 28.6 | 28.7 | 27.93 | 20523 |
| 1732059300 | 28.39 | 0.06 | 0.21 | 28.39 | 28.82 | 28.28 | 24224 |
| 1731972900 | 28.33 | 0.72 | 2.61 | 27.65 | 28.7653 | 27.65 | 40737 |
| 1731713700 | 27.61 | -0.8 | -2.82 | 27.88 | 28.041 | 27.44 | 59761 |
| 1731627300 | 28.41 | 0.7 | 2.53 | 27.86 | 28.541 | 27.77 | 62283 |
| 1731540900 | 27.71 | 0.27 | 0.98 | 27.43 | 28.02 | 27.12 | 83846 |
| 1731454500 | 27.44 | -0.02 | -0.07 | 27.57 | 27.7405 | 27.34 | 43392 |
| 1731368100 | 27.46 | -0.75 | -2.66 | 27.67 | 27.71 | 26.82 | 103474 |
| 1731108900 | 28.21 | -0.03 | -0.11 | 28.24 | 28.51 | 28.0599 | 47113 |
| 1731022500 | 28.24 | 1.16 | 4.28 | 27.51 | 28.3 | 27.51 | 168393 |
| 1730936100 | 27.08 | -0.18 | -0.66 | 27.13 | 27.84 | 27.04 | 117900 |
| 1730849700 | 27.26 | 0.33 | 1.23 | 27.315 | 27.37 | 26.91 | 23624 |
| 1730763300 | 26.93 | -0.22 | -0.81 | 26.72 | 27.0633 | 26.38 | 83881 |
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
