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 | -1.61 | -7.43305632502 | 21.66 | 21.9722 | 19.325 | 645856 | 20.50566138 | SP |
| 4 | -7.06 | -26.0420509037 | 27.11 | 27.71 | 19.325 | 1365003 | 23.76611927 | SP |
| 12 | -3.4 | -14.4989339019 | 23.45 | 33.11 | 19.325 | 1340505 | 25.88089323 | SP |
| 26 | -14.01 | -41.1332941867 | 34.06 | 40.28 | 19.075 | 1379553 | 28.34044521 | SP |
| 52 | -22.86 | -53.2742950361 | 42.91 | 51.715 | 19.075 | 1343242 | 32.36613429 | SP |
| 156 | -71.98 | -78.2136259915 | 92.03 | 153.76 | 18.18 | 799802 | 32.80977454 | SP |
| 260 | -6.85 | -25.4646840149 | 26.9 | 153.76 | 18.18 | 681596 | 32.84249531 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 19.96 | 0.47 | 2.41 | 19.505 | 20.5 | 19.33 | 681398 |
| 1782426900 | 19.49 | -1.11 | -5.39 | 20.46 | 20.48 | 19.325 | 756846 |
| 1782340500 | 20.6 | -0.35 | -1.67 | 20.97 | 21.43 | 20.45 | 351271 |
| 1782254100 | 20.95 | -0.12 | -0.57 | 20.98 | 21.68 | 20.85 | 814349 |
| 1782167700 | 21.07 | -1.06 | -4.79 | 21.66 | 21.9722 | 20.77 | 661408 |
| 1781822100 | 22.13 | 0.74 | 3.46 | 21.8 | 22.31 | 21.06 | 755926 |
| 1781735700 | 21.39 | -2.64 | -10.99 | 23.45 | 23.48 | 21.34 | 1248312 |
| 1781649300 | 24.03 | 0.53 | 2.26 | 23.47 | 24.46 | 23.39 | 612540 |
| 1781562900 | 23.5 | 2.06 | 9.61 | 22.46 | 24.0601 | 22.46 | 947297 |
| 1781303700 | 21.44 | -0.16 | -0.74 | 21.88 | 22.135 | 21 | 745632 |
| 1781217300 | 21.6 | -0.18 | -0.83 | 21.38 | 21.8692 | 20.72 | 878021 |
| 1781130900 | 21.78 | -1.08 | -4.72 | 22.6 | 23.3558 | 21.76 | 753246 |
| 1781044500 | 22.86 | -0.06 | -0.26 | 23.41 | 23.87 | 22.58 | 1079192 |
| 1780958100 | 22.92 | -0.58 | -2.47 | 23.4 | 23.41 | 22.45 | 959749 |
| 1780698900 | 23.5 | -2.97 | -11.22 | 26.075 | 26.54 | 22.7215 | 3257301 |
| 1780612500 | 26.47 | 0.37 | 1.42 | 26.2 | 27.71 | 26.08 | 2344892 |
| 1780526100 | 26.1 | 2.04 | 8.48 | 24.45 | 26.18 | 24.28 | 2827244 |
| 1780439700 | 24.06 | -0.26 | -1.07 | 24.45 | 24.97 | 24.0031 | 1718336 |
| 1780353300 | 24.32 | -2.71 | -10.03 | 26.86 | 27.26 | 24.25 | 3685759 |
| 1780094100 | 27.03 | -0.27 | -0.99 | 27.11 | 27.2 | 26.264 | 1538183 |
| 1780007700 | 27.3 | -0.01 | -0.04 | 27.73 | 27.95 | 26.8 | 1614509 |
| 1779921300 | 27.31 | 1.91 | 7.52 | 25.15 | 27.57 | 25.15 | 2299083 |
| 1779834900 | 25.4 | 0.15 | 0.59 | 25.145 | 25.5734 | 24.83 | 786394 |
| 1779489300 | 25.25 | 0.22 | 0.88 | 25.03 | 25.61 | 24.98 | 963710 |
| 1779402900 | 25.03 | 0.17 | 0.68 | 24.42 | 25.2101 | 24.01 | 704324 |
| 1779316500 | 24.86 | 0.19 | 0.77 | 24.485 | 25.08 | 24.27 | 757048 |
| 1779230100 | 24.67 | -0.72 | -2.84 | 25.17 | 25.57 | 24.5 | 878723 |
| 1779143700 | 25.39 | -0.26 | -1.01 | 25.205 | 25.735 | 24.78 | 931303 |
| 1778884500 | 25.65 | -0.36 | -1.38 | 25.59 | 26.21 | 25.24 | 913583 |
| 1778798100 | 26.01 | 0.15 | 0.58 | 25.76 | 26.44 | 25.73 | 1159128 |
| 1778711700 | 25.86 | 1.1 | 4.44 | 24.47 | 26.13 | 24.24 | 1209145 |
| 1778625300 | 24.76 | 0.33 | 1.35 | 24.05 | 24.82 | 23.92 | 1247945 |
| 1778538900 | 24.43 | -0.91 | -3.59 | 24.85 | 24.92 | 24.37 | 1542493 |
| 1778279700 | 25.34 | -0.59 | -2.26 | 25.78 | 25.92 | 25.04 | 1316662 |
| 1778193300 | 25.9251 | 0.33 | 1.27 | 25.78 | 26.63 | 25.69 | 1508228 |
| 1778106900 | 25.6 | 0.61 | 2.44 | 24.66 | 26.21 | 24.42 | 1834380 |
| 1778020500 | 24.99 | -0.46 | -1.81 | 25.68 | 25.725 | 24.6 | 1515682 |
| 1777934100 | 25.45 | 0.14 | 0.55 | 25.2 | 25.75 | 24.819 | 1916927 |
| 1777674900 | 25.31 | -0.29 | -1.13 | 25.8 | 26.16 | 25.1 | 1612873 |
| 1777588500 | 25.6 | -5.39 | -17.39 | 26.26 | 26.4 | 24.51 | 6049624 |
| 1777502100 | 30.99 | -0.11 | -0.35 | 30.92 | 31.36 | 30.415 | 1287888 |
| 1777415700 | 31.1 | -0.68 | -2.14 | 31.42 | 31.73 | 30.58 | 690212 |
| 1777329300 | 31.78 | 0.31 | 0.99 | 31.09 | 32.15 | 31.085 | 877661 |
| 1777070100 | 31.47 | 1.42 | 4.73 | 30.075 | 31.97 | 29.55 | 1401822 |
| 1776983700 | 30.05 | -1.46 | -4.63 | 30.44 | 31 | 29.49 | 887234 |
| 1776897300 | 31.51 | 0.56 | 1.81 | 31.47 | 31.82 | 31.06 | 454174 |
| 1776810900 | 30.95 | -0.23 | -0.74 | 31.16 | 31.63 | 30.84 | 770797 |
| 1776724500 | 31.18 | -1.69 | -5.14 | 32.11 | 32.325 | 30.91 | 687527 |
| 1776465300 | 32.869999 | 1.09 | 3.43 | 31.94 | 33.11 | 31.68 | 1512628 |
| 1776378900 | 31.78 | 0.47 | 1.50 | 31.7 | 31.84 | 30.94 | 961343 |
| 1776292500 | 31.31 | 0.83 | 2.72 | 30.95 | 31.9397 | 30.63 | 862364 |
| 1776206100 | 30.48 | 2.45 | 8.74 | 28.78 | 30.8 | 28.5 | 982102 |
| 1776119700 | 28.03 | 0.43 | 1.56 | 27.54 | 28.05 | 27.16 | 577826 |
| 1775860500 | 27.6 | 0.12 | 0.44 | 28.09 | 28.36 | 27.13 | 787845 |
| 1775774100 | 27.48 | 1.33 | 5.09 | 27.4 | 28.275 | 27.06 | 1566617 |
| 1775687700 | 26.15 | 3.01 | 13.01 | 25.695 | 27.55 | 24.51 | 3368017 |
| 1775601300 | 23.14 | 0.14 | 0.61 | 22.89 | 23.15 | 22.33 | 1333088 |
| 1775514900 | 23 | -0.14 | -0.61 | 23.45 | 23.79 | 22.95 | 695805 |
| 1775169300 | 23.14 | -0.4 | -1.70 | 22.42 | 23.45 | 21.93 | 1709838 |
| 1775082900 | 23.54 | 0.58 | 2.53 | 23.66 | 24.59 | 23.13 | 1451314 |
| 1774996500 | 22.96 | 2.66 | 13.10 | 21.28 | 23.0793 | 21.06 | 3086299 |
| 1774910100 | 20.3 | 0.81 | 4.16 | 20.19 | 20.4899 | 19.7 | 1719626 |
| 1774650900 | 19.49 | -1.71 | -8.07 | 20.595 | 20.81 | 19.075 | 1964439 |
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.
