Premium
GraniteShares ETF Trust GraniteShares (CONL)
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 | -0.12 | -2.34375 | 5.12 | 5.8 | 4.7 | 15152855 | 5.25120069 | SP |
| 4 | -0.25 | -4.7619047619 | 5.25 | 6.27 | 3.882 | 18363379 | 5.10473543 | SP |
| 12 | -4.47 | -47.2016895459 | 9.47 | 10.57 | 3.882 | 20851197 | 7.00761883 | SP |
| 26 | -11.24 | -69.2118226601 | 16.24 | 19.485 | 3.882 | 18628527 | 7.73826876 | SP |
| 52 | -46.49 | -90.289376578 | 51.49 | 72.3452 | 3.882 | 12208556 | 14.27430449 | SP |
| 156 | -7.18 | -58.9490968801 | 12.18 | 87.3684 | 3.882 | 6714245 | 23.46344174 | SP |
| 260 | -18.35 | -78.5867237687 | 23.35 | 87.3684 | 3.8 | 5192552 | 23.32061196 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 4.95 | 0.03 | 0.61 | 5.43 | 5.5 | 4.93 | 18673713 |
| 1783636500 | 4.92 | -0.07 | -1.40 | 4.8099999 | 5.09 | 4.7 | 13345816 |
| 1783550100 | 4.99 | -0.27 | -5.13 | 5 | 5.1314 | 4.7903 | 13134810 |
| 1783463700 | 5.26 | -0.36 | -6.41 | 5.47 | 5.6979 | 5.13 | 13156800 |
| 1783377300 | 5.62 | 0.22 | 4.07 | 5.12 | 5.8 | 5.0476 | 20973993 |
| 1783031700 | 5.4 | 0.38 | 7.57 | 5.38 | 5.875 | 5.2547 | 27443367 |
| 1782945300 | 5.0199999 | 0.75 | 17.56 | 4.32 | 5.32 | 4.2601 | 27593316 |
| 1782858900 | 4.2699999 | -0.32 | -6.97 | 4.38 | 4.42 | 4.04 | 15887345 |
| 1782772500 | 4.59 | 0.13 | 2.91 | 4.5599999 | 4.64 | 4.215 | 14210152 |
| 1782513300 | 4.46 | 0.38 | 9.18 | 3.89 | 4.49 | 3.882 | 18526005 |
| 1782426900 | 4.085 | -0.46 | -10.02 | 4.555 | 4.67 | 4.0103 | 19004937 |
| 1782340500 | 4.54 | -0.52 | -10.28 | 5.05 | 5.0599999 | 4.43 | 19451062 |
| 1782254100 | 5.0599999 | -0.43 | -7.83 | 4.97 | 5.4499 | 4.94 | 15094284 |
| 1782167700 | 5.49 | 0.09 | 1.67 | 5.51 | 6.2699999 | 5.3801 | 21901215 |
| 1781822100 | 5.4 | -0.12 | -2.17 | 5.71 | 5.83 | 5.22 | 17606250 |
| 1781735700 | 5.5199999 | -0.3 | -5.15 | 5.63 | 6.14 | 5.5 | 18956241 |
| 1781649300 | 5.82 | -0.03 | -0.51 | 5.83 | 6.1298 | 5.66 | 14439569 |
| 1781562900 | 5.85 | 0.64 | 12.28 | 5.86 | 6.16 | 5.785 | 20141769 |
| 1781303700 | 5.21 | -0.05 | -0.95 | 5.25 | 5.5769 | 4.94 | 19673898 |
| 1781217300 | 5.26 | 0.4 | 8.23 | 4.89 | 5.34 | 4.7501 | 24593286 |
| 1781130900 | 4.86 | -0.1 | -2.02 | 4.79 | 5.34 | 4.755 | 17827440 |
| 1781044500 | 4.96 | -0.44 | -8.15 | 5.07 | 5.58 | 4.59 | 25517585 |
| 1780958100 | 5.4 | 0.6 | 12.50 | 5.0599999 | 5.53 | 4.95 | 18962441 |
| 1780698900 | 4.8 | -0.81 | -14.44 | 5.23 | 5.23 | 4.48 | 36565830 |
| 1780612500 | 5.61 | 0.06 | 1.08 | 5.6 | 5.76 | 5.455 | 18567951 |
| 1780526100 | 5.55 | -0.78 | -12.32 | 6.15 | 6.17 | 5.51 | 22113933 |
| 1780439700 | 6.33 | -0.67 | -9.57 | 6.57 | 6.678 | 6.15 | 22051400 |
| 1780353300 | 7 | -0.5 | -6.67 | 6.72 | 7.295 | 6.505 | 22632857 |
| 1780094100 | 7.5 | 0.52 | 7.45 | 6.83 | 7.705 | 6.725 | 25839465 |
| 1780007700 | 6.98 | 0.59 | 9.23 | 6.14 | 7.02 | 6.03 | 18285419 |
| 1779921300 | 6.39 | -0.46 | -6.72 | 6.58 | 6.83 | 6.37 | 17037190 |
| 1779834900 | 6.85 | -0.39 | -5.39 | 7.3 | 7.45 | 6.78 | 18008851 |
| 1779489300 | 7.24 | -0.72 | -9.05 | 7.99 | 8.1 | 7.21 | 19087357 |
| 1779402900 | 7.96 | 0.18 | 2.31 | 7.65 | 8.13 | 7.48 | 15386524 |
| 1779316500 | 7.78 | -0.17 | -2.14 | 7.97 | 8.205 | 7.65 | 16623372 |
| 1779230100 | 7.95 | 0.3 | 3.92 | 7.57 | 8.1199 | 7.3212 | 15330821 |
| 1779143700 | 7.65 | -0.5 | -6.13 | 7.73 | 8.02 | 7.21 | 22209037 |
| 1778884500 | 8.15 | -1.51 | -15.63 | 9.07 | 9.1 | 7.8601 | 34693140 |
| 1778798100 | 9.66 | 0.86 | 9.77 | 8.73 | 10.57 | 8.195 | 41578502 |
| 1778711700 | 8.8 | -0.52 | -5.58 | 8.99 | 9 | 8.41 | 20631045 |
| 1778625300 | 9.32 | -0.82 | -8.09 | 9.74 | 10.3151 | 8.635 | 24919180 |
| 1778538900 | 10.14 | 1.32 | 14.97 | 8.73 | 10.255 | 8.0807 | 28654076 |
| 1778279700 | 8.82 | 0.71 | 8.75 | 7.54 | 8.82 | 7.27 | 23562200 |
| 1778193300 | 8.11 | -0.46 | -5.37 | 8.4 | 8.5714 | 7.905 | 21923809 |
| 1778106900 | 8.57 | 0.02 | 0.23 | 8.375 | 8.61 | 8.16 | 18060937 |
| 1778020500 | 8.55 | -0.47 | -5.21 | 9.52 | 9.5399999 | 8.255 | 28256647 |
| 1777934100 | 9.02 | 0.98 | 12.19 | 8.73 | 9.33 | 8.595 | 26690749 |
| 1777674900 | 8.0399999 | 0.28 | 3.61 | 8.09 | 8.305 | 7.9201 | 15464551 |
| 1777588500 | 7.76 | 0.47 | 6.45 | 7.29 | 7.9 | 7.13 | 13876086 |
| 1777502100 | 7.29 | -1.06 | -12.69 | 7.75 | 7.77 | 6.94 | 23476458 |
| 1777415700 | 8.35 | -0.24 | -2.79 | 8.0399999 | 8.505 | 7.89 | 13793571 |
| 1777329300 | 8.59 | -0.26 | -2.94 | 8.7899999 | 9.26 | 8.46 | 15896761 |
| 1777070100 | 8.85 | 0.13 | 1.49 | 9.06 | 9.0999 | 8.57 | 11506059 |
| 1776983700 | 8.72 | -0.75 | -7.92 | 9.1 | 9.4199 | 8.34 | 16737194 |
| 1776897300 | 9.47 | 0.92 | 10.76 | 9.31 | 9.97 | 9.13 | 20291817 |
| 1776810900 | 8.55 | -1.52 | -15.09 | 10.05 | 10.05 | 8.4591999 | 32869098 |
| 1776724500 | 10.07 | 0.48 | 5.01 | 9.1 | 10.135 | 9 | 17691758 |
| 1776465300 | 9.59 | 0.59 | 6.56 | 9.47 | 10.46 | 9.28 | 30762995 |
| 1776378900 | 9 | 0.32 | 3.69 | 8.8 | 9.07 | 8.01 | 22331372 |
| 1776292500 | 8.68 | 0.98 | 12.73 | 7.8 | 8.7175999 | 7.64 | 20346238 |
| 1776206100 | 7.7 | 0.77 | 11.11 | 7.38 | 7.93 | 7.37 | 19838309 |
| 1776119700 | 6.93 | 0.52 | 8.11 | 6.18 | 6.9682 | 6.16 | 15316686 |
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.
