Premium
Themes Gold Miners ETF (AUMI)
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 | -0.99 | -2.31578947368 | 42.75 | 44.39 | 41.76 | 6323 | 42.91063736 | SP |
| 4 | 3.15 | 8.15850815851 | 38.61 | 44.39 | 38.08 | 4233 | 42.27358939 | SP |
| 12 | 3.76 | 9.89473684211 | 38 | 44.39 | 33.68 | 2501 | 40.23738281 | SP |
| 26 | 6.45 | 18.266779949 | 35.31 | 44.39 | 32.85 | 2340 | 38.85753394 | SP |
| 52 | 17.36 | 71.1475409836 | 24.4 | 44.39 | 23.7461 | 2362 | 34.4550167 | SP |
| 156 | 16.92 | 68.115942029 | 24.84 | 44.39 | 23.5019 | 2421 | 32.89732931 | SP |
| 260 | 16.92 | 68.115942029 | 24.84 | 44.39 | 23.5019 | 2421 | 32.89732931 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 41.91 | -2.01 | -4.58 | 43.36 | 43.36 | 41.91 | 1392 |
| 1740094500 | 43.92 | 1.28 | 3.00 | 42.84 | 44.39 | 42.84 | 3095 |
| 1740008100 | 42.64 | -0.34 | -0.79 | 42.74 | 42.93 | 42.531 | 9087 |
| 1739921700 | 42.98 | 0.22 | 0.51 | 43.41 | 43.41 | 42.69 | 13282 |
| 1739576100 | 42.76 | -0.79 | -1.81 | 43.98 | 43.98 | 42.56 | 6448 |
| 1739489700 | 43.55 | -0.11 | -0.25 | 43.67 | 43.67 | 43.1 | 3418 |
| 1739403300 | 43.66 | 0.12 | 0.28 | 43.13 | 44.11 | 43 | 5209 |
| 1739316900 | 43.54 | -0.25 | -0.57 | 43.71 | 43.71 | 43.47 | 400 |
| 1739230500 | 43.7898 | 1.08 | 2.52 | 44.01 | 44.11 | 43.67 | 3309 |
| 1738971300 | 42.7115 | -0.18 | -0.42 | 43.2 | 43.2 | 42.635 | 4369 |
| 1738884900 | 42.8912 | 0.13 | 0.31 | 43.11 | 43.11 | 42.4101 | 3101 |
| 1738798500 | 42.7591 | 0.57 | 1.35 | 42.34 | 43.15 | 42.34 | 8635 |
| 1738712100 | 42.19 | 1.1 | 2.68 | 41.4 | 42.19 | 41.4 | 2096 |
| 1738625700 | 41.0873 | 1.03 | 2.56 | 40.58 | 41.33 | 40.58 | 7250 |
| 1738366500 | 40.06 | -0.29 | -0.72 | 40.57 | 40.57 | 40 | 588 |
| 1738280100 | 40.3519 | 1.25 | 3.20 | 39.91 | 40.78 | 39.91 | 2688 |
| 1738193700 | 39.1 | -0.27 | -0.69 | 39.09 | 39.42 | 39.05 | 1071 |
| 1738107300 | 39.37 | 1.11 | 2.90 | 38.51 | 39.37 | 38.51 | 6898 |
| 1738020900 | 38.26 | -1.04 | -2.66 | 38.61 | 38.61 | 38.08 | 2132 |
| 1737761700 | 39.3048 | 0.3 | 0.78 | 39.08 | 39.35 | 39.08 | 384 |
| 1737675300 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1737588900 | 39 | 0.15 | 0.39 | 39.33 | 39.33 | 38.72 | 1197 |
| 1737502500 | 38.85 | 1.56 | 4.18 | 38.489 | 38.85 | 38.425 | 1717 |
| 1737156900 | 37.29 | -0.73 | -1.92 | 37.64 | 37.66 | 37.29 | 249 |
| 1737070500 | 38.02 | 0.46 | 1.22 | 38.12 | 38.2 | 37.79 | 1418 |
| 1736984100 | 37.56 | -0.24 | -0.63 | 37.76 | 37.76 | 37.56 | 322 |
| 1736897700 | 37.8 | 1.05 | 2.86 | 36.93 | 37.8 | 36.93 | 628 |
| 1736811300 | 36.75 | 0.12 | 0.33 | 36.6 | 36.75 | 36.1413 | 3713 |
| 1736552100 | 36.63 | -0.04 | -0.12 | 36.92 | 36.9601 | 36.63 | 746 |
| 1736379300 | 36.6729 | 1.15 | 3.24 | 36.215 | 36.6729 | 36.21 | 327 |
| 1736292900 | 35.5222 | 0.3 | 0.86 | 36.02 | 36.02 | 35.5222 | 170 |
| 1736206500 | 35.22 | -0.14 | -0.40 | 35.73 | 35.73 | 35.17 | 847 |
| 1735947300 | 35.3606 | -0.38 | -1.06 | 35.62 | 35.75 | 35.29 | 755 |
| 1735860900 | 35.74 | 0.63 | 1.79 | 35.11 | 35.815 | 35.11 | 2807 |
| 1735688100 | 35.11 | 0.94 | 2.75 | 34.17 | 35.11 | 34.17 | 5338 |
| 1735601700 | 34.17 | -0.4 | -1.16 | 34.31 | 34.35 | 33.68 | 1890 |
| 1735342500 | 34.57 | -0.1 | -0.29 | 34.38 | 34.57 | 34.16 | 1143 |
| 1735256100 | 34.67 | 0.05 | 0.14 | 34.21 | 34.75 | 34.21 | 239 |
| 1735077840 | 34.62 | -0.83 | -2.35 | 34.86 | 34.86 | 34.58 | 134 |
| 1734996900 | 35.4522 | 0.06 | 0.18 | 35.29 | 35.4522 | 35.18 | 536 |
| 1734737700 | 35.3892 | 0.28 | 0.80 | 35.26 | 35.845 | 35.26 | 574 |
| 1734651300 | 35.11 | -0.11 | -0.31 | 35.82 | 35.82 | 35.11 | 299 |
| 1734564900 | 35.22 | -1.19 | -3.27 | 36.4 | 36.42 | 35.22 | 1022 |
| 1734478500 | 36.41 | -0.31 | -0.85 | 36.34 | 36.41 | 36.34 | 296 |
| 1734392100 | 36.7219 | 0.01 | 0.03 | 36.77 | 36.91 | 36.7219 | 241 |
| 1734132900 | 36.71 | -1.41 | -3.71 | 37.53 | 37.66 | 36.71 | 1561 |
| 1734046500 | 38.123 | -1.61 | -4.04 | 38.82 | 38.82 | 38.123 | 4326 |
| 1733960100 | 39.73 | 0.98 | 2.53 | 39.05 | 39.73 | 39.05 | 1054 |
| 1733873700 | 38.75 | -0.09 | -0.23 | 38.42 | 39.01 | 38.42 | 3048 |
| 1733787300 | 38.84 | 1.17 | 3.10 | 39.43 | 39.43 | 38.84 | 5979 |
| 1733528100 | 37.6726 | -0.97 | -2.50 | 38.51 | 38.51 | 37.6726 | 1286 |
| 1733441700 | 38.64 | 0.24 | 0.63 | 38.62 | 38.64 | 38.4 | 1007 |
| 1733355300 | 38.4 | 0.37 | 0.97 | 38.4 | 38.5619 | 38.24 | 2024 |
| 1733268900 | 38.03 | 0.43 | 1.14 | 37.6 | 38.46 | 37.6 | 5680 |
| 1733182500 | 37.6 | 0.1 | 0.27 | 38 | 38 | 37.18 | 2146 |
| 1732917840 | 37.5 | 0.23 | 0.62 | 37.71 | 37.71 | 37.455 | 252 |
| 1732750500 | 37.27 | 0.46 | 1.25 | 37.47 | 37.54 | 37.27 | 1207 |
| 1732664100 | 36.81 | -0.58 | -1.55 | 37.12 | 37.12 | 36.56 | 2327 |
| 1732577700 | 37.39 | -1.08 | -2.81 | 38.48 | 38.48 | 36.14 | 4679 |
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
