Premium
GraniteShares YieldBOOST AMD ETF (AMYY)
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 | -0.045 | -0.282485875706 | 15.93 | 16.03 | 15.555 | 29790 | 15.75394475 | SP |
| 4 | -0.125 | -0.780762023735 | 16.01 | 16.714 | 15.555 | 23209 | 16.19422628 | SP |
| 12 | 0.075 | 0.474383301708 | 15.81 | 16.99 | 15.08 | 21542 | 16.23449222 | SP |
| 26 | -5.775 | -26.6620498615 | 21.66 | 23.01 | 15.08 | 23060 | 18.195823 | SP |
| 52 | -7.705 | -32.6621449767 | 23.59 | 26.53 | 15.08 | 26228 | 20.8094805 | SP |
| 156 | -7.705 | -32.6621449767 | 23.59 | 26.53 | 15.08 | 26228 | 20.8094805 | SP |
| 260 | -7.705 | -32.6621449767 | 23.59 | 26.53 | 15.08 | 26228 | 20.8094805 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562900 | 15.885 | 0.13 | 0.79 | 15.82 | 15.9 | 15.82 | 21157 |
| 1781303700 | 15.76 | -0.18 | -1.10 | 15.72 | 15.78 | 15.6 | 18824 |
| 1781217300 | 15.9352 | 0.28 | 1.80 | 15.71 | 16.03 | 15.71 | 16334 |
| 1781130900 | 15.6536 | -0.11 | -0.68 | 15.76 | 15.84 | 15.5901 | 60500 |
| 1781044500 | 15.7609 | -0.09 | -0.59 | 15.93 | 15.93 | 15.555 | 32136 |
| 1780958100 | 15.855 | 0.1 | 0.63 | 15.85 | 15.88 | 15.76 | 19974 |
| 1780698900 | 15.7563 | -0.8 | -4.84 | 16.09 | 16.1 | 15.75 | 17454 |
| 1780612500 | 16.556899 | -0.07 | -0.44 | 16.5 | 16.64 | 16.305 | 48667 |
| 1780526100 | 16.629999 | 0.09 | 0.54 | 16.61 | 16.69 | 16.575 | 22808 |
| 1780439700 | 16.5406 | 0.11 | 0.67 | 16.399999 | 16.559999 | 16.399999 | 18716 |
| 1780353300 | 16.43 | 0 | 0.00 | 16.379999 | 16.48 | 16.219999 | 18979 |
| 1780094100 | 16.43 | -0.26 | -1.58 | 16.41 | 16.469 | 16.399999 | 13596 |
| 1780007700 | 16.6938 | 0.12 | 0.72 | 16.59 | 16.713999 | 16.57 | 31105 |
| 1779921300 | 16.5744 | 0.03 | 0.21 | 16.59 | 16.59 | 16.52 | 11595 |
| 1779834900 | 16.54 | 0.14 | 0.85 | 16.52 | 16.62 | 16.489999 | 27667 |
| 1779489300 | 16.399999 | -0.15 | -0.91 | 16.27 | 16.42 | 16.27 | 11951 |
| 1779402900 | 16.55 | 0.07 | 0.43 | 16.469999 | 16.62 | 16.4399 | 19313 |
| 1779316500 | 16.4785 | 0.49 | 3.09 | 16.14 | 16.4785 | 16.14 | 11595 |
| 1779230100 | 15.985 | -0.09 | -0.56 | 16.01 | 16.149999 | 15.801 | 18607 |
| 1779143700 | 16.0747 | -0.06 | -0.37 | 16.16 | 16.200099 | 15.95 | 20040 |
| 1778884500 | 16.135 | -0.77 | -4.53 | 16.3 | 16.309999 | 15.8 | 16344 |
| 1778798100 | 16.9 | 0.09 | 0.54 | 16.69 | 16.9 | 16.66 | 21326 |
| 1778711700 | 16.81 | 0.03 | 0.15 | 16.91 | 16.9198 | 16.650099 | 6703 |
| 1778625300 | 16.7841 | -0.07 | -0.44 | 16.78 | 16.8699 | 16.45 | 42434 |
| 1778538900 | 16.8575 | 0.05 | 0.28 | 16.86 | 16.965 | 16.8 | 12162 |
| 1778279700 | 16.81 | 0.08 | 0.48 | 16.53 | 16.81 | 16.53 | 30548 |
| 1778193300 | 16.729399 | -0.09 | -0.54 | 16.81 | 16.9 | 16.62 | 23239 |
| 1778106900 | 16.82 | 0.43 | 2.65 | 16.5 | 16.99 | 16.5 | 69229 |
| 1778020500 | 16.3855 | 0.23 | 1.43 | 16.3 | 16.41 | 16.26 | 13540 |
| 1777934100 | 16.155 | -0.25 | -1.52 | 16.45 | 16.45 | 16.14 | 33644 |
| 1777674900 | 16.405 | -0.06 | -0.39 | 16.25 | 16.42 | 16.239999 | 8229 |
| 1777588500 | 16.469999 | 0.39 | 2.46 | 16.149999 | 16.489999 | 16.04 | 25219 |
| 1777502100 | 16.075 | 0.15 | 0.97 | 15.98 | 16.1199 | 15.87 | 11303 |
| 1777415700 | 15.92 | -0.12 | -0.75 | 15.76 | 15.933 | 15.7001 | 10368 |
| 1777329300 | 16.04 | -0.15 | -0.93 | 16.14 | 16.14 | 15.96 | 19322 |
| 1777070100 | 16.19 | -0.04 | -0.25 | 15.95 | 16.3 | 15.95 | 237511 |
| 1776983700 | 16.230599 | 0.02 | 0.13 | 16.21 | 16.2799 | 16.2 | 7330 |
| 1776897300 | 16.21 | 0.18 | 1.11 | 16.149999 | 16.219999 | 16.1 | 11061 |
| 1776810900 | 16.0319 | 0.15 | 0.92 | 15.97 | 16.05 | 15.97 | 8888 |
| 1776724500 | 15.885 | -0.06 | -0.37 | 15.97 | 16.0399 | 15.855 | 9140 |
| 1776465300 | 15.9441 | -0.23 | -1.43 | 15.95 | 15.97 | 15.92 | 16754 |
| 1776378900 | 16.175 | 0.18 | 1.10 | 16.04 | 16.18 | 16.02 | 13848 |
| 1776292500 | 15.9986 | 0.06 | 0.40 | 15.94 | 15.9986 | 15.94 | 2434 |
| 1776206100 | 15.935 | 0.15 | 0.93 | 15.82 | 15.94 | 15.79 | 13449 |
| 1776119700 | 15.7877 | 0.06 | 0.37 | 15.69 | 15.7877 | 15.651 | 5855 |
| 1775860500 | 15.73 | -0.16 | -1.01 | 15.71 | 15.765 | 15.68 | 9318 |
| 1775774100 | 15.89 | 0.08 | 0.47 | 15.87 | 15.9 | 15.8 | 5580 |
| 1775687700 | 15.815 | 0.18 | 1.15 | 15.762 | 15.8299 | 15.76 | 10756 |
| 1775601300 | 15.6356 | 0.04 | 0.25 | 15.55 | 15.6356 | 15.5 | 7930 |
| 1775514900 | 15.597 | 0.08 | 0.53 | 15.53 | 15.67 | 15.53 | 11711 |
| 1775169300 | 15.515 | -0.14 | -0.89 | 15.19 | 15.6 | 15.08 | 9725 |
| 1775082900 | 15.655 | 0.19 | 1.26 | 15.59 | 15.7637 | 15.59 | 10412 |
| 1774996500 | 15.46 | 0.17 | 1.11 | 15.32 | 15.46 | 15.32 | 7749 |
| 1774910100 | 15.29 | -0.2 | -1.31 | 15.49 | 15.55 | 15.21 | 5637 |
| 1774650900 | 15.4925 | -0.25 | -1.56 | 15.43 | 15.4925 | 15.225 | 12377 |
| 1774564500 | 15.7375 | -0.38 | -2.37 | 16.12 | 16.12 | 15.7375 | 8404 |
| 1774478100 | 16.12 | 0.18 | 1.10 | 16.1 | 16.12 | 16.059999 | 9420 |
| 1774391700 | 15.945 | 0.13 | 0.80 | 15.8 | 15.97 | 15.73 | 8651 |
| 1774305300 | 15.8191 | 0.05 | 0.31 | 15.88 | 15.97 | 15.7901 | 9177 |
| 1774046100 | 15.7705 | -0.27 | -1.71 | 15.82 | 15.84 | 15.69 | 16231 |
| 1773959700 | 16.044799 | 0.1 | 0.61 | 15.65 | 16.044799 | 15.65 | 7318 |
| 1773873300 | 15.9471 | 0.13 | 0.80 | 15.77 | 16.135 | 15.77 | 26919 |
| 1773786900 | 15.8206 | -0.04 | -0.28 | 15.84 | 15.9799 | 15.8201 | 17688 |
| 1773700500 | 15.865 | 0.14 | 0.86 | 15.88 | 16 | 15.855 | 7462 |
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.
