Premium
GraniteShares ETF Trust GraniteShares (BABX)
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 | 4.83 | 30.1122194514 | 16.04 | 22.55 | 15.87 | 867960 | 18.7226516 | SP |
| 4 | 5 | 31.5059861374 | 15.87 | 22.55 | 14.29 | 442944 | 17.19265304 | SP |
| 12 | -0.34 | -1.6030174446 | 21.21 | 23.5505 | 14.29 | 339752 | 17.40259529 | SP |
| 26 | 5.54 | 36.1382909328 | 15.33 | 32.7194 | 13.51 | 262299 | 19.8214612 | SP |
| 52 | 6.05 | 40.8232118758 | 14.82 | 32.7194 | 11.85 | 195215 | 18.22306193 | SP |
| 156 | -5.77 | -21.6591591592 | 26.64 | 40.94 | 11.85 | 114287 | 18.38826401 | SP |
| 260 | -5.77 | -21.6591591592 | 26.64 | 40.94 | 11.85 | 114287 | 18.38826401 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 20.38 | 2.46 | 13.73 | 18.37 | 20.48 | 17.89 | 1465547 |
| 1738020900 | 17.92 | 0.34 | 1.93 | 18.13 | 18.48 | 17.64 | 859144 |
| 1737761700 | 17.58 | 0.99 | 5.97 | 16.7 | 17.6099 | 16.59 | 714279 |
| 1737675300 | 16.59 | 0 | 0.00 | 16.59 | 16.59 | 16.59 | 0 |
| 1737588900 | 16.59 | 0.39 | 2.41 | 16.04 | 16.61 | 15.87 | 432868 |
| 1737502500 | 16.2 | 0.11 | 0.68 | 16.76 | 16.77 | 16.011 | 387293 |
| 1737156900 | 16.09 | 0.98 | 6.49 | 15.37 | 16.239999 | 15.36 | 557015 |
| 1737070500 | 15.11 | -0.02 | -0.13 | 15.04 | 15.19 | 14.91 | 255516 |
| 1736984100 | 15.13 | 0.28 | 1.89 | 15.25 | 15.26 | 15.05 | 342813 |
| 1736897700 | 14.85 | 0.4 | 2.77 | 15.09 | 15.1996 | 14.79 | 189592 |
| 1736811300 | 14.45 | -0.01 | -0.07 | 14.29 | 14.6299 | 14.29 | 117636 |
| 1736552100 | 14.46 | -1.19 | -7.60 | 14.98 | 14.99 | 14.42 | 326768 |
| 1736379300 | 15.65 | -0.28 | -1.76 | 15.44 | 15.6696 | 15.29 | 160595 |
| 1736292900 | 15.93 | -0.43 | -2.63 | 15.86 | 16.1696 | 15.69 | 195707 |
| 1736206500 | 16.36 | -0.01 | -0.06 | 16.7 | 17.046 | 16.219999 | 705638 |
| 1735947300 | 16.37 | 0.22 | 1.36 | 16.21 | 16.37 | 16.059999 | 260073 |
| 1735860900 | 16.149999 | 0.05 | 0.31 | 15.87 | 16.3 | 15.86 | 179632 |
| 1735688100 | 16.1 | 0.25 | 1.58 | 15.92 | 16.27 | 15.92 | 164528 |
| 1735601700 | 15.85 | -0.34 | -2.10 | 15.83 | 16.035 | 15.62 | 201664 |
| 1735342500 | 16.19 | -0.43 | -2.59 | 16.16 | 16.26 | 15.89 | 140627 |
| 1735256100 | 16.62 | 0.19 | 1.16 | 16.43 | 17.05 | 16.43 | 154052 |
| 1735077840 | 16.43 | 0.16 | 0.98 | 16.489999 | 16.489999 | 16.279599 | 166149 |
| 1734996900 | 16.27 | 1.03 | 6.76 | 15.42 | 16.318999 | 15.37 | 544524 |
| 1734737700 | 15.24 | -0.74 | -4.63 | 15.25 | 15.4499 | 15.02 | 656154 |
| 1734651300 | 15.98 | -0.24 | -1.48 | 16.21 | 16.37 | 15.96 | 131698 |
| 1734564900 | 16.219999 | -0.87 | -5.09 | 16.83 | 17.11 | 16.17 | 324681 |
| 1734478500 | 17.09 | 0.42 | 2.52 | 16.64 | 17.24 | 16.43 | 340975 |
| 1734392100 | 16.67 | -0.7 | -4.03 | 16.7 | 16.9897 | 16.62 | 338713 |
| 1734132900 | 17.37 | -0.61 | -3.39 | 17.51 | 17.58 | 17.15 | 314346 |
| 1734046500 | 17.98 | 0.11 | 0.62 | 17.91 | 18.24 | 17.74 | 281587 |
| 1733960100 | 17.87 | -0.35 | -1.92 | 17.86 | 17.9297 | 17.47 | 515582 |
| 1733873700 | 18.22 | -1.05 | -5.45 | 18.22 | 18.4971 | 18.06 | 452516 |
| 1733787300 | 19.27 | 2.48 | 14.77 | 19.13 | 19.95 | 19.07 | 1251861 |
| 1733528100 | 16.79 | 0.69 | 4.29 | 16.75 | 17.04 | 16.75 | 353228 |
| 1733441700 | 16.1 | -0.31 | -1.89 | 16.379999 | 16.43 | 16.0199 | 254521 |
| 1733355300 | 16.41 | -0.29 | -1.74 | 16.8 | 16.8 | 16.149999 | 293257 |
| 1733268900 | 16.7 | -0.11 | -0.65 | 16.85 | 17.05 | 16.59 | 234327 |
| 1733182500 | 16.81 | -0.57 | -3.28 | 17.21 | 17.21 | 16.55 | 369489 |
| 1732917840 | 17.38 | 0.3 | 1.76 | 16.97 | 17.4001 | 16.835 | 182108 |
| 1732750500 | 17.08 | 0.54 | 3.26 | 17.26 | 17.43 | 17.0434 | 242210 |
| 1732664100 | 16.54 | -0.16 | -0.96 | 16.81 | 16.88 | 16.42 | 128725 |
| 1732577700 | 16.7 | 0.93 | 5.90 | 16.149999 | 16.7996 | 16.04 | 293606 |
| 1732318500 | 15.77 | -0.97 | -5.79 | 15.95 | 15.96 | 15.58 | 460421 |
| 1732232100 | 16.739999 | -0.45 | -2.62 | 17.22 | 17.31 | 16.69 | 147440 |
| 1732145700 | 17.19 | -0.16 | -0.92 | 17.31 | 17.5 | 17.13 | 199702 |
| 1732059300 | 17.35 | -0.94 | -5.14 | 17.37 | 17.67 | 17.24 | 212805 |
| 1731972900 | 18.29 | 0.31 | 1.72 | 18.09 | 18.33 | 17.68 | 207258 |
| 1731713700 | 17.98 | -0.82 | -4.36 | 18.55 | 18.84 | 17.4406 | 603443 |
| 1731627300 | 18.8 | -0.62 | -3.19 | 19.07 | 19.18 | 18.584 | 174596 |
| 1731540900 | 19.42 | 0.09 | 0.47 | 19.61 | 19.7396 | 19.12 | 189584 |
| 1731454500 | 19.33 | -1.6 | -7.64 | 19.73 | 19.96 | 19 | 185837 |
| 1731368100 | 20.93 | 0.53 | 2.60 | 21.33 | 21.49 | 20.779358 | 147785 |
| 1731108900 | 20.4 | -2.78 | -11.99 | 21.29 | 21.33 | 20.14 | 267287 |
| 1731022500 | 23.18 | 1.53 | 7.07 | 22.77 | 23.5505 | 22.74 | 230212 |
| 1730936100 | 21.65 | -1.12 | -4.92 | 21.06 | 21.8953 | 20.73 | 187540 |
| 1730849700 | 22.77 | 0.33 | 1.47 | 23.22 | 23.57 | 22.7 | 113252 |
| 1730763300 | 22.44 | 0.39 | 1.77 | 22.6 | 23.065 | 22.42 | 131777 |
| 1730500500 | 22.05 | -0.19 | -0.85 | 22.33 | 22.36 | 22 | 83580 |
| 1730414100 | 22.24 | -0.36 | -1.59 | 22.13 | 22.3 | 21.7152 | 82576 |
| 1730327700 | 22.6 | -0.53 | -2.29 | 22.39 | 23.06 | 22.11 | 90272 |
| 1730241300 | 23.13 | -0.05 | -0.22 | 23.79 | 23.82 | 22.98 | 213332 |
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
