Premium
GraniteShares ETF Trust GraniteShares (BABX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -5.7110862262 | 17.86 | 18.24 | 16.43 | 358241 | 17.42414627 | SP |
| 4 | -0.47 | -2.71519352975 | 17.31 | 19.95 | 15.58 | 355752 | 17.32958552 | SP |
| 12 | -4.39 | -20.6782854451 | 21.23 | 32.7194 | 15.58 | 306275 | 22.42020633 | SP |
| 26 | 2.87 | 20.5440229062 | 13.97 | 32.7194 | 13.04 | 231472 | 20.01450688 | SP |
| 52 | 2.34 | 16.1379310345 | 14.5 | 32.7194 | 11.85 | 175021 | 18.3395495 | SP |
| 156 | -9.8 | -36.7867867868 | 26.64 | 40.94 | 11.85 | 103558 | 18.76942564 | SP |
| 260 | -9.8 | -36.7867867868 | 26.64 | 40.94 | 11.85 | 103558 | 18.76942564 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 17.09 | 0.42 | 2.52 | 16.469999 | 17.24 | 16.469999 | 317524 |
| 1734392100 | 16.67 | -0.7 | -4.03 | 16.67 | 16.9897 | 16.62 | 330927 |
| 1734132900 | 17.37 | -0.61 | -3.39 | 17.482 | 17.58 | 17.15 | 293794 |
| 1734046500 | 17.98 | 0.11 | 0.62 | 17.93 | 18.24 | 17.74 | 272651 |
| 1733960100 | 17.87 | -0.35 | -1.92 | 17.69 | 17.9297 | 17.47 | 513944 |
| 1733873700 | 18.22 | -1.05 | -5.45 | 18.13 | 18.4971 | 18.06 | 447820 |
| 1733787300 | 19.27 | 2.48 | 14.77 | 19.14 | 19.95 | 19.07 | 1216229 |
| 1733528100 | 16.79 | 0.69 | 4.29 | 16.851 | 17.04 | 16.76 | 349133 |
| 1733441700 | 16.1 | -0.31 | -1.89 | 16.379999 | 16.43 | 16.0199 | 249313 |
| 1733355300 | 16.41 | -0.29 | -1.74 | 16.6999 | 16.77 | 16.149999 | 284090 |
| 1733268900 | 16.7 | -0.11 | -0.65 | 16.85 | 17.05 | 16.59 | 233338 |
| 1733182500 | 16.81 | -0.57 | -3.28 | 17.21 | 17.21 | 16.55 | 367968 |
| 1732917840 | 17.38 | 0.3 | 1.76 | 16.97 | 17.4001 | 16.835 | 182382 |
| 1732750500 | 17.08 | 0.54 | 3.26 | 17.26 | 17.43 | 17.0434 | 236139 |
| 1732664100 | 16.54 | -0.16 | -0.96 | 16.88 | 16.88 | 16.42 | 124911 |
| 1732577700 | 16.7 | 0.93 | 5.90 | 16.09 | 16.7996 | 16.09 | 285917 |
| 1732318500 | 15.77 | -0.97 | -5.79 | 15.8801 | 15.96 | 15.58 | 443454 |
| 1732232100 | 16.739999 | -0.45 | -2.62 | 17.19 | 17.25 | 16.69 | 141424 |
| 1732145700 | 17.19 | -0.16 | -0.92 | 17.31 | 17.5 | 17.13 | 197072 |
| 1732059300 | 17.35 | -0.94 | -5.14 | 17.43 | 17.67 | 17.24 | 211139 |
| 1731972900 | 18.29 | 0.31 | 1.72 | 18.09 | 18.33 | 17.68 | 202726 |
| 1731713700 | 17.98 | -0.82 | -4.36 | 18.74 | 18.84 | 17.4406 | 581638 |
| 1731627300 | 18.8 | -0.62 | -3.19 | 18.813 | 19.18 | 18.584 | 168241 |
| 1731540900 | 19.42 | 0.09 | 0.47 | 19.64 | 19.7396 | 19.12 | 183330 |
| 1731454500 | 19.33 | -1.6 | -7.64 | 19.66 | 19.96 | 19 | 180299 |
| 1731368100 | 20.93 | 0.53 | 2.60 | 21.34 | 21.49 | 20.779358 | 142564 |
| 1731108900 | 20.4 | -2.78 | -11.99 | 21.29 | 21.33 | 20.14 | 257976 |
| 1731022500 | 23.18 | 1.53 | 7.07 | 22.77 | 23.5505 | 22.74 | 202632 |
| 1730936100 | 21.65 | -1.12 | -4.92 | 21.21 | 21.8953 | 20.73 | 203312 |
| 1730849700 | 22.77 | 0.33 | 1.47 | 23.22 | 23.57 | 22.7 | 103524 |
| 1730763300 | 22.44 | 0.39 | 1.77 | 22.6 | 23.065 | 22.42 | 121019 |
| 1730500500 | 22.05 | -0.19 | -0.85 | 22.33 | 22.36 | 22 | 81672 |
| 1730414100 | 22.24 | -0.36 | -1.59 | 22.13 | 22.3 | 21.7152 | 79747 |
| 1730327700 | 22.6 | -0.53 | -2.29 | 22.26 | 23.06 | 22.11 | 89027 |
| 1730241300 | 23.13 | -0.05 | -0.22 | 23.6 | 23.6 | 22.98 | 203376 |
| 1730154900 | 23.18 | 1.17 | 5.32 | 22.8 | 23.66 | 22.72 | 76261 |
| 1729895700 | 22.01 | 0.42 | 1.95 | 22.4 | 22.67 | 21.918 | 152213 |
| 1729809300 | 21.59 | -0.69 | -3.10 | 21.8 | 21.99 | 21.188 | 162194 |
| 1729722900 | 22.28 | -1.16 | -4.95 | 23.1 | 23.2 | 22.22 | 136793 |
| 1729636500 | 23.44 | -0.25 | -1.06 | 23.25 | 24.13 | 23.1694 | 121785 |
| 1729550100 | 23.69 | -0.75 | -3.07 | 23.5 | 24.01 | 23.35 | 118425 |
| 1729290900 | 24.44 | 1.14 | 4.89 | 24.88 | 24.88 | 24.05 | 180293 |
| 1729204500 | 23.3 | -1.07 | -4.39 | 23.97 | 23.97 | 23.1 | 219017 |
| 1729118100 | 24.37 | 0.16 | 0.66 | 24.44 | 25.12 | 24.2 | 96941 |
| 1729031700 | 24.21 | -2.97 | -10.93 | 25.28 | 25.44 | 24.11 | 271323 |
| 1728945300 | 27.18 | -1.22 | -4.30 | 27.44 | 28.33 | 26.8 | 329596 |
| 1728686100 | 28.4 | 0.41 | 1.46 | 27.29 | 28.81 | 27.15 | 187731 |
| 1728599700 | 27.99 | 0.68 | 2.49 | 27.955 | 28.74 | 27.1 | 214294 |
| 1728513300 | 27.31 | -0.94 | -3.33 | 26.24 | 28.02 | 26.15 | 225394 |
| 1728426900 | 28.25 | -4.36 | -13.37 | 28.48 | 28.78 | 27.34 | 398917 |
| 1728340500 | 32.61 | 1.66 | 5.36 | 32.29 | 32.7194 | 30.36 | 417269 |
| 1728081300 | 30.95 | 0.89 | 2.96 | 30.89 | 31.4 | 30.6 | 362696 |
| 1727994900 | 30.06 | -1.36 | -4.33 | 29.51 | 30.6999 | 29 | 510438 |
| 1727908500 | 31.42 | 1.33 | 4.42 | 31.7248 | 32.039299 | 29.81 | 625642 |
| 1727822100 | 30.09 | 3.35 | 12.53 | 26.91 | 30.09 | 26.77 | 762567 |
| 1727735520 | 26.74 | -0.64 | -2.34 | 29.87 | 29.8798 | 26.74 | 944730 |
| 1727476500 | 27.38 | 1.16 | 4.42 | 26.79 | 28.41 | 26.62 | 495504 |
| 1727390100 | 26.22 | 4.36 | 19.95 | 25.29 | 26.57 | 24.74 | 393559 |
| 1727303700 | 21.86 | -0.81 | -3.57 | 21.23 | 22.15 | 21.22 | 200185 |
| 1727217300 | 22.67 | 3.1 | 15.84 | 22.13 | 22.7771 | 21.35 | 569033 |
| 1727130900 | 19.57 | 0.73 | 3.87 | 19.37 | 20.02 | 19.25 | 78098 |
| 1726871700 | 18.84 | -0.08 | -0.42 | 19.23 | 19.27 | 18.72 | 169901 |
| 1726785300 | 18.92 | 1.64 | 9.49 | 18.431 | 18.92 | 18.33 | 104230 |
| 1726698900 | 17.28 | -0.11 | -0.63 | 17.45 | 17.49 | 17.09 | 386949 |
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
