Premium
GraniteShares ETF Trust GraniteShares (FBL)
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 | 0.3046 | 0.85682137834 | 35.55 | 37.89 | 33.09 | 718980 | 35.47504634 | SP |
| 4 | 2.2346 | 6.64663890541 | 33.62 | 38.2498 | 32.81 | 575539 | 35.27216274 | SP |
| 12 | 3.3046 | 10.1523809524 | 32.55 | 39.44 | 29.44 | 734492 | 34.05330942 | SP |
| 26 | 12.0046 | 50.3337526205 | 23.85 | 39.44 | 20.1 | 754506 | 30.26302866 | SP |
| 52 | 19.54859976 | 119.885928323 | 16.30600024 | 39.44 | 15.76000023 | 620942 | 28.43510628 | SP |
| 156 | 30.47459992 | 566.442369272 | 5.38000008 | 39.44 | 4.97074007 | 305098 | 28.1732315 | SP |
| 260 | 30.47459992 | 566.442369272 | 5.38000008 | 39.44 | 4.97074007 | 305098 | 28.1732315 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 35.75 | 0.16 | 0.45 | 36.96 | 37 | 34.725 | 747902 |
| 1737070500 | 35.59 | -0.7 | -1.93 | 35.71 | 36.17 | 35.4527 | 388867 |
| 1736984100 | 36.29 | 2.52 | 7.46 | 35.59 | 36.8825 | 35.197 | 866647 |
| 1736897700 | 33.77 | -1.55 | -4.39 | 35.05 | 35.05 | 33.09 | 815991 |
| 1736811300 | 35.32 | -0.97 | -2.67 | 35.25 | 35.4195 | 34.23 | 619764 |
| 1736552100 | 36.29 | 0.62 | 1.74 | 35.55 | 37.89 | 34.11 | 903629 |
| 1736379300 | 35.67 | -0.9 | -2.46 | 36.1 | 36.34 | 34.8 | 421574 |
| 1736292900 | 36.57 | -1.51 | -3.97 | 38.17 | 38.2498 | 35.42 | 690727 |
| 1736206500 | 38.08 | 3.02 | 8.61 | 35.97 | 38.125 | 35.2 | 848313 |
| 1735947300 | 35.06 | 0.54 | 1.56 | 35.1 | 35.64 | 34.18 | 387184 |
| 1735860900 | 34.52 | 1.51 | 4.57 | 33.35 | 35.12 | 33.2518 | 693481 |
| 1735688100 | 33.009999 | -0.57 | -1.70 | 33.68 | 33.92 | 32.81 | 402158 |
| 1735601700 | 33.58 | -1.03 | -2.98 | 33.31 | 34.2601 | 32.970999 | 345950 |
| 1735342500 | 34.61 | -0.46 | -1.31 | 34.6 | 34.8207 | 33.479999 | 486229 |
| 1735256100 | 35.07 | -0.49 | -1.38 | 35.37 | 35.4 | 34.58 | 391351 |
| 1735077840 | 35.56 | 0.88 | 2.54 | 35.09 | 35.59 | 34.6 | 376495 |
| 1734996900 | 34.68 | 1.71 | 5.19 | 33.6 | 34.7916 | 33.180999 | 499426 |
| 1734737700 | 32.97 | -1.3 | -3.79 | 33.62 | 35.11 | 32.909999 | 646384 |
| 1734651300 | 34.27 | -0.13 | -0.38 | 36 | 36.083 | 34.2 | 509569 |
| 1734564900 | 34.4 | -2.74 | -7.38 | 37.21 | 38.0796 | 34.37 | 740601 |
| 1734478500 | 37.14 | -0.58 | -1.54 | 37.94 | 38.6712 | 36.87 | 329193 |
| 1734392100 | 37.72 | 0.51 | 1.37 | 38.25 | 38.56 | 37.12 | 511329 |
| 1734132900 | 37.21 | -1.31 | -3.40 | 38.06 | 38.4988 | 36.7626 | 519296 |
| 1734046500 | 38.52 | -0.21 | -0.54 | 38.61 | 39.215 | 38.11 | 303232 |
| 1733960100 | 38.73 | 1.54 | 4.14 | 37.67 | 39.44 | 37.47 | 626289 |
| 1733873700 | 37.19 | 0.67 | 1.83 | 36.96 | 37.8999 | 36.38 | 616412 |
| 1733787300 | 36.52 | -1.22 | -3.23 | 37.8 | 38.02 | 35.6106 | 646654 |
| 1733528100 | 37.74 | 1.73 | 4.80 | 36.12 | 38.4251 | 35.94 | 758406 |
| 1733441700 | 36.01 | -0.56 | -1.53 | 36.95 | 37.3 | 35.75 | 585957 |
| 1733355300 | 36.57 | 0.01 | 0.03 | 36.35 | 37.05 | 35.55 | 869032 |
| 1733268900 | 36.56 | 2.35 | 6.87 | 34.3 | 36.65 | 34.03 | 1086327 |
| 1733182500 | 34.21 | 2.06 | 6.41 | 32.479999 | 34.37 | 32.27 | 611433 |
| 1732917840 | 32.15 | 0.58 | 1.84 | 31.43 | 32.5796 | 31.2958 | 362944 |
| 1732750500 | 31.57 | -0.5 | -1.56 | 32.24 | 32.24 | 31.001 | 263516 |
| 1732664100 | 32.07 | 0.9 | 2.89 | 31.22 | 32.5094 | 31.1244 | 467335 |
| 1732577700 | 31.17 | 0.69 | 2.26 | 30.84 | 31.95 | 30.23 | 722071 |
| 1732318500 | 30.48 | -0.49 | -1.58 | 30.96 | 30.96 | 30.02 | 386413 |
| 1732232100 | 30.97 | -0.27 | -0.86 | 31.66 | 31.72 | 29.44 | 667127 |
| 1732145700 | 31.24 | 0.48 | 1.56 | 30.97 | 31.31 | 30.03 | 321322 |
| 1732059300 | 30.76 | 0.71 | 2.36 | 29.8 | 30.8 | 29.64 | 387593 |
| 1731972900 | 30.05 | 0.01 | 0.03 | 30.34 | 30.6149 | 29.595 | 971837 |
| 1731713700 | 30.04 | -2.58 | -7.91 | 32 | 32.06 | 29.8 | 1104124 |
| 1731627300 | 32.619999 | -0.32 | -0.97 | 32.63 | 33.015 | 32.171 | 278586 |
| 1731540900 | 32.939999 | -0.56 | -1.67 | 33.299999 | 33.574 | 32.42 | 514730 |
| 1731454500 | 33.5 | 0.13 | 0.39 | 33.86 | 35.21 | 33.03 | 1274757 |
| 1731368100 | 33.369999 | -0.67 | -1.97 | 33.65 | 33.73 | 32.6 | 693778 |
| 1731108900 | 34.04 | -0.26 | -0.76 | 34.3 | 34.47 | 33.479999 | 665989 |
| 1731022500 | 34.3 | 2.17 | 6.75 | 32.65 | 34.67 | 32.56 | 1509153 |
| 1730936100 | 32.13 | -0.03 | -0.09 | 31.08 | 32.255 | 30.34 | 1332122 |
| 1730849700 | 32.159999 | 1.26 | 4.08 | 31.65 | 32.275 | 31.55 | 534062 |
| 1730763300 | 30.9 | -0.71 | -2.25 | 31.27 | 31.808 | 30.64 | 536503 |
| 1730500500 | 31.61 | -0.05 | -0.16 | 31.64 | 32.369999 | 31.14 | 1023420 |
| 1730414100 | 31.66 | -3 | -8.66 | 33.77 | 34.31 | 31.2 | 2189040 |
| 1730327700 | 34.66 | -0.12 | -0.35 | 35.64 | 35.66 | 34.29 | 3983559 |
| 1730241300 | 34.78 | 1.73 | 5.23 | 33.27 | 34.78 | 32.72 | 1093478 |
| 1730154900 | 33.049999 | 0.57 | 1.75 | 33.509999 | 33.59 | 32.58 | 604778 |
| 1729895700 | 32.479999 | 0.59 | 1.85 | 32.549999 | 33.3464 | 32.31 | 1093517 |
| 1729809300 | 31.89 | 0.41 | 1.30 | 31.86 | 31.98 | 31.2 | 388484 |
| 1729722900 | 31.48 | -2.04 | -6.09 | 33.32 | 33.86 | 31.3319 | 1272750 |
| 1729636500 | 33.52 | 0.77 | 2.35 | 32.65 | 33.7 | 32.439999 | 569863 |
| 1729550100 | 32.75 | -0.19 | -0.58 | 32.979999 | 32.979999 | 32.11 | 259758 |
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
