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 | -10.79 | -21.0865741645 | 51.17 | 51.17 | 39.9005 | 1039665 | 45.30598047 | SP |
| 4 | -1.69 | -4.01711433325 | 42.07 | 51.74 | 39.9005 | 1071664 | 45.86567204 | SP |
| 12 | 6.21 | 18.1738366989 | 34.17 | 51.74 | 32.81 | 817870 | 40.96654852 | SP |
| 26 | 12.28 | 43.7010676157 | 28.1 | 51.74 | 24.6499 | 736780 | 36.27820058 | SP |
| 52 | 13.90999961 | 52.5500544203 | 26.47000039 | 51.74 | 18.18 | 714994 | 30.85366151 | SP |
| 156 | 34.99999992 | 650.557609657 | 5.38000008 | 51.74 | 4.97074007 | 337123 | 30.48490727 | SP |
| 260 | 34.99999992 | 650.557609657 | 5.38000008 | 51.74 | 4.97074007 | 337123 | 30.48490727 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 41.89 | -2.01 | -4.58 | 44.17 | 44.34 | 41.23 | 1374588 |
| 1740180900 | 43.9 | -1.54 | -3.39 | 45.67 | 46.6 | 43.7619 | 732197 |
| 1740094500 | 45.44 | -1.16 | -2.49 | 45.64 | 46.8524 | 45.28 | 736354 |
| 1740008100 | 46.6 | -1.74 | -3.60 | 46.75 | 47 | 45.51 | 1049841 |
| 1739921700 | 48.34 | -2.85 | -5.57 | 51.17 | 51.21 | 46.96 | 1403219 |
| 1739576100 | 51.19 | 1.15 | 2.30 | 49.82 | 51.74 | 49.76 | 571105 |
| 1739489700 | 50.04 | 0.38 | 0.77 | 49.16 | 50.13 | 48.66 | 719365 |
| 1739403300 | 49.66 | 0.73 | 1.49 | 48.27 | 49.91 | 47.9528 | 567090 |
| 1739316900 | 48.93 | 0.31 | 0.64 | 48 | 49.45 | 47.626 | 411596 |
| 1739230500 | 48.62 | 0.35 | 0.73 | 48.92 | 49.14 | 47.82 | 660935 |
| 1738971300 | 48.27 | 0.37 | 0.77 | 48.53 | 49.68 | 47.9 | 848681 |
| 1738884900 | 47.9 | 0.92 | 1.96 | 47.1 | 48.88 | 46.83 | 1065248 |
| 1738798500 | 46.98 | 0.04 | 0.09 | 46.84 | 48.74 | 46.24 | 742527 |
| 1738712100 | 46.94 | 0.9 | 1.95 | 46.66 | 47.375 | 45.28 | 811933 |
| 1738625700 | 46.04 | 1.09 | 2.42 | 43.2 | 46.9 | 43.12 | 1251691 |
| 1738366500 | 44.95 | 0.23 | 0.51 | 45.36 | 47.06 | 44.49 | 1359072 |
| 1738280100 | 44.72 | 1.32 | 3.04 | 46.03 | 47.74 | 43.351 | 2875014 |
| 1738193700 | 43.4 | 0.34 | 0.79 | 43.219 | 43.9699 | 42.01 | 2060091 |
| 1738107300 | 43.06 | 1.7 | 4.11 | 42.07 | 44.14 | 41.31 | 1556781 |
| 1738020900 | 41.36 | 1.57 | 3.95 | 37.2 | 41.78 | 37.117 | 2200280 |
| 1737761700 | 39.79 | 2.78 | 7.51 | 38.5 | 40.3793 | 38.39 | 1956269 |
| 1737675300 | 37.01 | 0 | 0.00 | 37.01 | 37.01 | 37.01 | 0 |
| 1737588900 | 37.01 | 0.85 | 2.35 | 37.02 | 38.15 | 36.66 | 727564 |
| 1737502500 | 36.16 | 0.41 | 1.15 | 36.32 | 36.73 | 35.39 | 587582 |
| 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 |
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
