Premium
GraniteShares ETF Trust GraniteShares (CONL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.2499 | -21.9483940043 | 46.7 | 46.8 | 32.31 | 5290695 | 37.74762201 | SP |
| 4 | -24.4899 | -40.1869051526 | 60.94 | 61.55 | 32.31 | 5443757 | 42.39890949 | SP |
| 12 | 3.6301 | 11.0606337599 | 32.82 | 73.88 | 22 | 10140180 | 49.62103032 | SP |
| 26 | -11.2499 | -23.5846960168 | 47.7 | 73.88 | 17.24 | 7028200 | 42.97435964 | SP |
| 52 | 15.0701 | 70.4869036483 | 21.38 | 87.3684 | 16.63 | 4470550 | 44.9175142 | SP |
| 156 | 13.1001 | 56.1032119914 | 23.35 | 87.3684 | 3.8 | 1990528 | 42.45504903 | SP |
| 260 | 13.1001 | 56.1032119914 | 23.35 | 87.3684 | 3.8 | 1990528 | 42.45504903 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 36.5 | 1.12 | 3.17 | 38.31 | 38.61 | 35.23 | 4913652 |
| 1736811300 | 35.38 | -2.21 | -5.88 | 34.16 | 35.44 | 32.31 | 5144898 |
| 1736552100 | 37.59 | -0.42 | -1.10 | 37.1 | 38.4 | 34.4 | 4139494 |
| 1736379300 | 38.01 | -1.29 | -3.28 | 38.9911 | 40.05 | 35.86 | 4345812 |
| 1736292900 | 39.3 | -7.66 | -16.31 | 46.7 | 46.8 | 37.93 | 7532575 |
| 1736206500 | 46.96 | 5.25 | 12.59 | 44.4 | 48.65 | 42.05 | 6707319 |
| 1735947300 | 41.71 | 3.89 | 10.29 | 38.529 | 41.915 | 38.3 | 3838959 |
| 1735860900 | 37.82 | 2.53 | 7.17 | 37.6 | 39.26 | 36.095 | 5383914 |
| 1735688100 | 35.29 | -2.12 | -5.67 | 39.52 | 39.7 | 34.72 | 3473864 |
| 1735601700 | 37.41 | -3.2 | -7.88 | 38.96 | 38.96 | 35.09 | 6075572 |
| 1735342500 | 40.61 | -2.75 | -6.34 | 43.19 | 43.19 | 39.75 | 4006129 |
| 1735256100 | 43.36 | -1.72 | -3.82 | 43.6 | 44.89 | 42.43 | 3228268 |
| 1735077840 | 45.08 | 3.49 | 8.39 | 43.27 | 46.45 | 42.7801 | 3501779 |
| 1734996900 | 41.59 | -3.43 | -7.62 | 43.665 | 43.92 | 40 | 5393459 |
| 1734737700 | 45.02 | 1.44 | 3.30 | 40.8 | 45.99 | 40.25 | 7722731 |
| 1734651300 | 43.58 | -2.05 | -4.49 | 48.75 | 50.61 | 41.92 | 7661610 |
| 1734564900 | 45.63 | -11.57 | -20.23 | 55.71 | 57.43 | 44.01 | 8043110 |
| 1734478500 | 57.2 | -1.51 | -2.57 | 60.94 | 61.55 | 54.3 | 6344372 |
| 1734392100 | 58.71 | 1.65 | 2.89 | 60.0542 | 62.66 | 58.43 | 7884574 |
| 1734132900 | 57.06 | -0.9 | -1.55 | 58.74 | 59.44 | 55.0501 | 3413008 |
| 1734046500 | 57.96 | -0.31 | -0.53 | 59.8 | 61.8 | 56.01 | 5866130 |
| 1733960100 | 58.27 | 3.93 | 7.23 | 57.309 | 60.9599 | 56.57 | 7420655 |
| 1733873700 | 54.34 | -2.89 | -5.05 | 60.22 | 60.25 | 52.88 | 7749196 |
| 1733787300 | 57.23 | -13.65 | -19.26 | 69.38 | 69.38 | 57.0777 | 12555381 |
| 1733528100 | 70.88 | 8.81 | 14.19 | 65.2 | 73.33 | 63.98 | 10171727 |
| 1733441700 | 62.07 | -4.4 | -6.62 | 71.44 | 73.88 | 60.0081 | 12581962 |
| 1733355300 | 66.47 | 8.31 | 14.29 | 59.1 | 66.66 | 58.45 | 8423356 |
| 1733268900 | 58.16 | 2.55 | 4.59 | 53.73 | 60.11 | 53.55 | 7791044 |
| 1733182500 | 55.61 | 2.23 | 4.18 | 55.55 | 59.03 | 54.71 | 7279787 |
| 1732917840 | 53.38 | -5.76 | -9.74 | 59.36 | 61.1 | 53.35 | 8588034 |
| 1732750500 | 59.14 | 6.18 | 11.67 | 56.3 | 60.3719 | 53.9028 | 7803072 |
| 1732664100 | 52.96 | -7.19 | -11.95 | 55 | 59.0699 | 51.37 | 9072965 |
| 1732577700 | 60.15 | 2.81 | 4.90 | 59.44 | 62.24 | 52.43 | 14180943 |
| 1732318500 | 57.34 | 3.28 | 6.07 | 53.94 | 59.87 | 52.44 | 11047525 |
| 1732232100 | 54.06 | -9.93 | -15.52 | 68 | 68.18 | 51.41 | 18174494 |
| 1732145700 | 63.99 | -1.9 | -2.88 | 69.04 | 72.81 | 57.5001 | 19515805 |
| 1732059300 | 65.89 | -0.45 | -0.68 | 64.849999 | 67 | 62.3188 | 11591108 |
| 1731972900 | 66.34 | 7.24 | 12.25 | 57.45 | 67.9 | 52.17 | 20754246 |
| 1731713700 | 59.1 | 9.77 | 19.81 | 50.5 | 59.1675 | 48.36 | 19511815 |
| 1731627300 | 49.33 | -2.15 | -4.18 | 53.78 | 54.3 | 47.9 | 15586635 |
| 1731540900 | 51.48 | -14.14 | -21.55 | 68.17 | 71.09 | 50.73 | 19333265 |
| 1731454500 | 65.62 | -2.19 | -3.23 | 61.86 | 68.97 | 60.22 | 22241768 |
| 1731368100 | 67.81 | 19.19 | 39.47 | 59.3 | 71.68 | 57.75 | 25967903 |
| 1731108900 | 48.62 | 5.13 | 11.80 | 44.9326 | 49.6 | 44.5 | 13323806 |
| 1731022500 | 43.49 | 0.39 | 0.90 | 40.68 | 44.98 | 39.14 | 12409270 |
| 1730936100 | 43.1 | 16.42 | 61.54 | 34.74 | 44.0499 | 34.18 | 24933565 |
| 1730849700 | 26.68 | 2.09 | 8.50 | 24.84 | 27.49 | 24.8 | 7587158 |
| 1730763300 | 24.59 | 0.82 | 3.45 | 22.93 | 24.7564 | 22 | 9617467 |
| 1730500500 | 23.77 | 0.95 | 4.16 | 23.02 | 25.7976 | 22.88 | 17709484 |
| 1730414100 | 22.82 | -10.19 | -30.87 | 30.54 | 30.88 | 22.73 | 21201241 |
| 1730327700 | 33.009999 | -2.49 | -7.01 | 34.145 | 35.79 | 32.259999 | 7358828 |
| 1730241300 | 35.5 | 1.06 | 3.08 | 35.97 | 36.9299 | 34.4 | 9025408 |
| 1730154900 | 34.44 | 3.38 | 10.88 | 33.69 | 34.9199 | 32.869999 | 7066477 |
| 1729895700 | 31.06 | -1.31 | -4.05 | 32.14 | 33.7799 | 30.63 | 7524883 |
| 1729809300 | 32.369999 | 2.88 | 9.77 | 31.8 | 32.799999 | 29.94 | 7793097 |
| 1729722900 | 29.49 | -3.61 | -10.91 | 31.67 | 32.7856 | 28.08 | 9866136 |
| 1729636500 | 33.1 | -1.02 | -2.99 | 32.82 | 34.7796 | 32.09 | 5382992 |
| 1729550100 | 34.12 | -2.1 | -5.80 | 34.67 | 35.16 | 32.3001 | 12211700 |
| 1729290900 | 36.22 | 4.9 | 15.64 | 32.68 | 36.26 | 32.231699 | 7793679 |
| 1729204500 | 31.32 | -2.01 | -6.03 | 32.85 | 33.04 | 30.41 | 7283205 |
| 1729118100 | 33.33 | 4.16 | 14.26 | 31.34 | 33.93 | 29.55 | 9833796 |
| 1729031700 | 29.17 | -0.03 | -0.10 | 28.98 | 31.73 | 26.8303 | 14770702 |
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
