Premium
GraniteShares ETF Trust GraniteShares (CONL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 10.6339468303 | 4.89 | 6.16 | 4.7501 | 19560953 | 5.50451498 | SP |
| 4 | -2.24 | -29.2810457516 | 7.65 | 8.13 | 4.48 | 20825737 | 5.98634046 | SP |
| 12 | -1.885 | -25.8396161755 | 7.295 | 10.57 | 4.48 | 20544570 | 7.47567089 | SP |
| 26 | -13.08 | -70.7409410492 | 18.49 | 19.485 | 4.48 | 17015872 | 8.40494486 | SP |
| 52 | -19.88 | -78.6081455121 | 25.29 | 72.3452 | 4.48 | 11835093 | 16.67897669 | SP |
| 156 | -1.77 | -24.651810585 | 7.18 | 87.3684 | 4.48 | 6387125 | 24.44191541 | SP |
| 260 | -17.94 | -76.8308351178 | 23.35 | 87.3684 | 3.8 | 5001617 | 24.29708236 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 18286640 |
| 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 | 34692740 |
| 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 | 13793831 |
| 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 | 20126255 |
| 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 |
| 1775860500 | 6.41 | -0.12 | -1.84 | 6.5199999 | 6.595 | 6.0622 | 16926833 |
| 1775774100 | 6.53 | -0.48 | -6.85 | 7.06 | 7.17 | 6.32 | 20237770 |
| 1775687700 | 7.01 | -0.02 | -0.28 | 8.0399999 | 8.05 | 6.85 | 18556764 |
| 1775601300 | 7.03 | 0.03 | 0.43 | 6.79 | 7.03 | 6.3 | 14406295 |
| 1775514900 | 7 | 0.26 | 3.86 | 7.02 | 7.235 | 6.895 | 11686039 |
| 1775169300 | 6.74 | -0.14 | -2.03 | 6.4349999 | 6.86 | 6.1113 | 12809431 |
| 1775082900 | 6.88 | -0.12 | -1.71 | 7.34 | 7.38 | 6.78 | 19370847 |
| 1774996500 | 7 | 1 | 16.67 | 6.175 | 7.11 | 6.09 | 19160827 |
| 1774910100 | 6 | -0.03 | -0.50 | 6.265 | 6.41 | 5.8099999 | 14294013 |
| 1774650900 | 6.03 | -0.98 | -13.98 | 6.565 | 6.62 | 5.9102 | 18553268 |
| 1774564500 | 7.01 | -0.66 | -8.60 | 7.295 | 7.535 | 6.895 | 15928326 |
| 1774478100 | 7.67 | 0.01 | 0.13 | 7.985 | 8.475 | 7.585 | 16171930 |
| 1774391700 | 7.66 | -1.86 | -19.54 | 9.39 | 9.635 | 7.345 | 35530349 |
| 1774305300 | 9.52 | 0.27 | 2.92 | 9.48 | 9.835 | 9.11 | 21387687 |
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.
