Données Historiques Guru Favorite Stocks ETF - GFGF

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.5782	-1.62598425197	35.56	35.75	34.96	2264	35.03656223	SP
4	-0.6182	-1.73651685393	35.6	35.8927	34.96	545	35.06571454	SP
12	4.1118	13.3197278912	30.87	35.8927	30.7808	399	34.44273934	SP
26	-0.3132	-0.887377815555	35.295	36.155	30.6517	514	34.76497971	SP
52	3.2818	10.352681388	31.7	36.155	30.6517	497	34.30283449	SP
156	12.583	56.1771166312	22.3988	36.155	20.62	1052	29.15748078	SP
260	9.8318	39.0926441352	25.15	36.155	17.96	2942	24.61042637	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781822100	35.3475	0.32	0.92	35.37	35.37	35.3475	9
1781735700	35.0266	-0.52	-1.45	35.57	35.57	35.0266	8913
1781649300	35.5436	-0.17	-0.47	35.69	35.69	35.5436	31
1781562900	35.7123	0.48	1.37	35.56	35.75	35.56	104
1781303700	35.2309	0	0.00	35.35	35.35	35.14	260
1781217300	35.2293	0.21	0.59	35.11	35.2293	35.11	8
1781130900	35.0233	-0.44	-1.24	35.25	35.25	35.0233	14
1781044500	35.4616	0.08	0.23	35.535	35.535	35.4616	25
1780958100	35.3809	0.01	0.03	35.43	35.43	35.3809	62
1780698900	35.3715	-0.52	-1.44	35.65	35.65	35.3715	36
1780612500	35.8869	0.6	1.70	35.52	35.8869	35.52	8
1780526100	35.2863	-0.32	-0.91	35.53	35.53	35.2863	12
1780439700	35.6094	-0.28	-0.79	35.69	35.69	35.59	43
1780353300	35.8927	0.2	0.57	35.64	35.8927	35.64	42
1780094100	35.6886	-0.08	-0.21	35.8	35.8	35.6886	11
1780007700	35.7639	0.19	0.53	35.55	35.7639	35.55	13
1779921300	35.5754	0.05	0.15	35.55	35.5754	35.55	18
1779834900	35.5214	-0.02	-0.04	35.6	35.6	35.5214	192
1779489300	35.5372	0.12	0.33	35.525	35.5801	35.525	1255
1779402900	35.4215	0.09	0.25	35.19	35.4215	35.19	575
1779316500	35.3322	0.33	0.94	35.01	35.3322	35.01	1011
1779230100	35.0034	-0.27	-0.75	35.15	35.15	35.0034	28
1779143700	35.2685	0.18	0.51	35.05	35.2685	35.05	27
1778884500	35.0891	-0.26	-0.74	35.09	35.09	35.0891	69
1778798100	35.3503	0.13	0.35	35.24	35.3503	35.24	55
1778711700	35.2253	0.12	0.33	34.995	35.2253	34.995	33
1778625300	35.1078	0.02	0.07	34.97	35.1078	34.97	56
1778538900	35.0845	-0.14	-0.40	35.015	35.0845	35.015	10
1778279700	35.2241	-0.01	-0.03	35.29	35.29	35.2241	6
1778193300	35.235	0.09	0.26	35.17	35.235	35.17	7
1778106900	35.1437	0.43	1.24	34.875	35.1437	34.875	525
1778020500	34.7141	-0.01	-0.02	34.8	34.8	34.7141	20
1777934100	34.7194	-0.09	-0.26	34.77	34.8	34.7194	67
1777674900	34.8098	-0	-0.01	34.92	34.93	34.8098	999
1777588500	34.8125	0.19	0.55	34.67	34.8125	34.67	30
1777502100	34.6212	0.07	0.20	34.56	34.6212	34.56	12
1777415700	34.5517	-0.18	-0.52	34.56	34.56	34.5517	29
1777329300	34.7335	0.06	0.16	34.585	34.7335	34.585	64
1777070100	34.6784	0.26	0.76	34.43	34.6784	34.43	46
1776983700	34.4168	-0.25	-0.72	34.55	34.55	34.39	558
1776897300	34.665	0.33	0.96	34.54	34.69	34.54	124
1776810900	34.3341	0.09	0.26	34.45	34.45	34.3341	1606
1776724500	34.246	-0.05	-0.15	34.28	34.28	34.246	74
1776465300	34.2984	0.43	1.27	34.185	34.2984	34.185	59
1776378900	33.8693	0.04	0.13	33.84	33.8693	33.82	19
1776292500	33.8246	0.35	1.05	33.8246	33.8246	33.8246	27
1776206100	33.4741	0.29	0.89	33.229999	33.4741	33.229999	22
1776119700	33.179299	0.54	1.67	32.56	33.179299	32.56	23
1775860500	32.634999	-0.21	-0.65	32.88	32.88	32.634999	708
1775774100	32.848999	0.03	0.09	32.72	32.848999	32.6	4107
1775687700	32.819699	0.78	2.43	32.909999	32.909999	32.819699	192
1775601300	32.0424	0.08	0.24	31.98	32.0424	31.98	23
1775514900	31.9666	0.2	0.62	31.78	31.9666	31.78	143
1775169300	31.77	0.01	0.03	31.34	31.77	31.34	6
1775082900	31.7611	0.2	0.63	31.73	31.92	31.73	59
1774996500	31.561	0.78	2.53	31.07	31.561	31.07	19
1774910100	30.7808	0.13	0.42	30.87	30.87	30.7808	251
1774650900	30.6517	-0.7	-2.24	30.92	30.92	30.6517	38
1774564500	31.353	-0.45	-1.40	31.69	31.69	31.353	14
1774478100	31.799	0	0.01	31.799	31.799	31.799	13
1774391700	31.7953	-0.32	-1.00	31.85	31.85	31.7953	27
1774305300	32.117199	0.28	0.89	32.13	32.13	32.117199	30

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Guru Favorite Stocks ETF (GFGF)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Guru Favorite Stocks ETF (GFGF)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités