Premium
GraniteShares ETF Trust GraniteShares (CONL)
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 | 6.29 | 15.8318650894 | 39.73 | 50.66 | 39.0822 | 6058564 | 46.04673417 | SP |
| 4 | 2.42 | 5.5504587156 | 43.6 | 50.66 | 32.31 | 5189044 | 41.25718539 | SP |
| 12 | 11.875 | 34.7781519988 | 34.145 | 73.88 | 22 | 10006163 | 50.7935594 | SP |
| 26 | -14.01 | -23.3383308346 | 60.03 | 73.88 | 17.24 | 7090931 | 42.74358892 | SP |
| 52 | 25.94 | 129.183266932 | 20.08 | 87.3684 | 16.63 | 4563966 | 44.930533 | SP |
| 156 | 22.67 | 97.0877944325 | 23.35 | 87.3684 | 3.8 | 2021740 | 42.50152013 | SP |
| 260 | 22.67 | 97.0877944325 | 23.35 | 87.3684 | 3.8 | 2021740 | 42.50152013 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 47.79 | -0.38 | -0.79 | 49.1 | 50.66 | 41.19 | 9489486 |
| 1737156900 | 48.17 | 4.17 | 9.48 | 47.21 | 49.71 | 46.45 | 5894646 |
| 1737070500 | 44 | 2 | 4.76 | 41.89 | 45.025 | 39.9 | 3493245 |
| 1736984100 | 42 | 5.5 | 15.07 | 39.73 | 42.95 | 39.0822 | 5396773 |
| 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 | 4165728 |
| 1736379300 | 38.01 | -1.29 | -3.28 | 38.94 | 40.05 | 35.86 | 4428308 |
| 1736292900 | 39.3 | -7.66 | -16.31 | 46.7 | 46.8 | 37.93 | 7564248 |
| 1736206500 | 46.96 | 5.25 | 12.59 | 44.4 | 48.65 | 42.05 | 6768773 |
| 1735947300 | 41.71 | 3.89 | 10.29 | 38.529 | 41.915 | 38.2 | 3971616 |
| 1735860900 | 37.82 | 2.53 | 7.17 | 37.6 | 39.26 | 36.095 | 5429627 |
| 1735688100 | 35.29 | -2.12 | -5.67 | 39.52 | 39.7 | 34.72 | 3473864 |
| 1735601700 | 37.41 | -3.2 | -7.88 | 38.96 | 38.98 | 35.09 | 6104511 |
| 1735342500 | 40.61 | -2.75 | -6.34 | 43.19 | 43.2 | 39.75 | 4060990 |
| 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 | 43.63 | 43.92 | 40 | 5442377 |
| 1734737700 | 45.02 | 1.44 | 3.30 | 40.8 | 45.99 | 39.68 | 7832333 |
| 1734651300 | 43.58 | -2.05 | -4.49 | 49.12 | 50.61 | 41.92 | 7717668 |
| 1734564900 | 45.63 | -11.57 | -20.23 | 55.71 | 57.43 | 44.01 | 8086079 |
| 1734478500 | 57.2 | -1.51 | -2.57 | 60 | 61.55 | 54.3 | 6401590 |
| 1734392100 | 58.71 | 1.65 | 2.89 | 59.34 | 62.66 | 58.43 | 7942938 |
| 1734132900 | 57.06 | -0.9 | -1.55 | 58.74 | 59.44 | 55.0501 | 3435129 |
| 1734046500 | 57.96 | -0.31 | -0.53 | 59.8 | 61.8 | 56.01 | 5938098 |
| 1733960100 | 58.27 | 3.93 | 7.23 | 57.68 | 60.9599 | 56.57 | 7479134 |
| 1733873700 | 54.34 | -2.89 | -5.05 | 60.22 | 60.25 | 52.88 | 7805479 |
| 1733787300 | 57.23 | -13.65 | -19.26 | 69.38 | 69.57 | 57.0777 | 12704511 |
| 1733528100 | 70.88 | 8.81 | 14.19 | 65.2 | 73.33 | 63.98 | 10243873 |
| 1733441700 | 62.07 | -4.4 | -6.62 | 71.44 | 73.88 | 60.0081 | 12856584 |
| 1733355300 | 66.47 | 8.31 | 14.29 | 59.1 | 66.66 | 58.2 | 8510250 |
| 1733268900 | 58.16 | 2.55 | 4.59 | 53.73 | 60.11 | 53.55 | 7844511 |
| 1733182500 | 55.61 | 2.23 | 4.18 | 55.55 | 59.03 | 54.71 | 7344130 |
| 1732917840 | 53.38 | -5.76 | -9.74 | 59.36 | 61.1 | 53.35 | 8671706 |
| 1732750500 | 59.14 | 6.18 | 11.67 | 56.3 | 60.3719 | 53.9028 | 7858481 |
| 1732664100 | 52.96 | -7.19 | -11.95 | 55 | 59.0699 | 51.37 | 9150046 |
| 1732577700 | 60.15 | 2.81 | 4.90 | 59.44 | 62.24 | 52.43 | 14273803 |
| 1732318500 | 57.34 | 3.28 | 6.07 | 53.94 | 59.87 | 52.44 | 11360122 |
| 1732232100 | 54.06 | -9.93 | -15.52 | 68 | 68.18 | 51.41 | 18382217 |
| 1732145700 | 63.99 | -1.9 | -2.88 | 69.04 | 72.81 | 57.5001 | 19792295 |
| 1732059300 | 65.89 | -0.45 | -0.68 | 64.849999 | 67 | 62.3188 | 11738898 |
| 1731972900 | 66.34 | 7.24 | 12.25 | 57.45 | 67.9 | 52.17 | 20823402 |
| 1731713700 | 59.1 | 9.77 | 19.81 | 50.5 | 59.1675 | 48.36 | 19632978 |
| 1731627300 | 49.33 | -2.15 | -4.18 | 53.78 | 54.3 | 47.9 | 15859389 |
| 1731540900 | 51.48 | -14.14 | -21.55 | 68.17 | 71.09 | 50.73 | 19569751 |
| 1731454500 | 65.62 | -2.19 | -3.23 | 61.86 | 68.97 | 60.22 | 22424058 |
| 1731368100 | 67.81 | 19.19 | 39.47 | 59.3 | 71.68 | 57.75 | 26324056 |
| 1731108900 | 48.62 | 5.13 | 11.80 | 44.18 | 49.6 | 44.08 | 13484320 |
| 1731022500 | 43.49 | 0.39 | 0.90 | 40.26 | 44.98 | 39.14 | 12491625 |
| 1730936100 | 43.1 | 16.42 | 61.54 | 34.1 | 44.0499 | 34.09 | 24310902 |
| 1730849700 | 26.68 | 2.09 | 8.50 | 24.42 | 27.49 | 24.39 | 7720678 |
| 1730763300 | 24.59 | 0.82 | 3.45 | 22.93 | 24.7564 | 22 | 9722220 |
| 1730500500 | 23.77 | 0.95 | 4.16 | 23.02 | 25.7976 | 22.88 | 17849762 |
| 1730414100 | 22.82 | -10.19 | -30.87 | 30.54 | 31.18 | 22.73 | 21343473 |
| 1730327700 | 33.009999 | -2.49 | -7.01 | 33.409999 | 35.79 | 32.259999 | 7550742 |
| 1730241300 | 35.5 | 1.06 | 3.08 | 35.97 | 36.9299 | 34.4 | 9129142 |
| 1730154900 | 34.44 | 3.38 | 10.88 | 33.69 | 34.98 | 32.869999 | 8227009 |
| 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 | 7992604 |
| 1729722900 | 29.49 | -3.61 | -10.91 | 31.67 | 32.7856 | 28.08 | 9967660 |
| 1729636500 | 33.1 | -1.02 | -2.99 | 32.82 | 34.7796 | 32.09 | 5483762 |
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
