Premium
Guru Favorite Stocks ETF (GFGF)
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 | -0.35 | -1.10410094637 | 31.7 | 31.81 | 30.92 | 673 | 31.37506498 | SP |
| 4 | -0.91 | -2.82083075015 | 32.26 | 32.47 | 30.92 | 1203 | 31.70654767 | SP |
| 12 | 0.41 | 1.32514544279 | 30.94 | 32.66 | 30.4274 | 700 | 31.75715705 | SP |
| 26 | 1.47 | 4.91967871486 | 29.88 | 32.66 | 27.08 | 940 | 30.19197899 | SP |
| 52 | 6.82 | 27.802690583 | 24.53 | 32.66 | 24.49 | 1825 | 27.87610026 | SP |
| 156 | 6.81 | 27.7506112469 | 24.54 | 32.66 | 17.96 | 2215 | 23.03477595 | SP |
| 260 | 6.2 | 24.6520874751 | 25.15 | 32.66 | 17.96 | 3943 | 23.90947924 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 31.35 | 0.2 | 0.64 | 31.33 | 31.35 | 31.17 | 384 |
| 1736811300 | 31.15 | -0.19 | -0.61 | 30.92 | 31.18 | 30.92 | 1327 |
| 1736552100 | 31.34 | -0.42 | -1.32 | 31.56 | 31.56 | 31.3 | 166 |
| 1736379300 | 31.76 | 0 | 0.00 | 31.7 | 31.81 | 31.68 | 816 |
| 1736292900 | 31.76 | -0.39 | -1.20 | 32.369999 | 32.369999 | 31.69 | 530 |
| 1736206500 | 32.145 | 0.26 | 0.82 | 32.09 | 32.299999 | 32.09 | 1200 |
| 1735947300 | 31.8826 | 0.47 | 1.49 | 31.69 | 31.89 | 31.69 | 791 |
| 1735860900 | 31.4159 | 0.02 | 0.05 | 31.59 | 31.59 | 31.2791 | 1194 |
| 1735688100 | 31.4 | -0.24 | -0.75 | 31.73 | 31.73 | 31.4 | 1019 |
| 1735601700 | 31.6363 | -0.32 | -0.99 | 31.52 | 31.735 | 31.48 | 1043 |
| 1735342500 | 31.9533 | -0.41 | -1.26 | 31.79 | 31.9533 | 31.765 | 403 |
| 1735256100 | 32.36 | -0.01 | -0.03 | 32.259999 | 32.368899 | 32.259999 | 297 |
| 1735077840 | 32.369999 | 0.29 | 0.90 | 32.119999 | 32.369999 | 32.119999 | 839 |
| 1734996900 | 32.08 | 0.33 | 1.03 | 31.83 | 32.08 | 31.73 | 1532 |
| 1734737700 | 31.7539 | 0.27 | 0.87 | 31.36 | 31.91 | 31.36 | 5774 |
| 1734651300 | 31.48 | 0.12 | 0.38 | 31.67 | 31.78 | 31.48 | 2669 |
| 1734564900 | 31.36 | -0.84 | -2.61 | 32.259999 | 32.47 | 31.36 | 460 |
| 1734478500 | 32.2 | -0.28 | -0.86 | 32.21 | 32.24 | 32.2 | 1010 |
| 1734392100 | 32.479999 | 0.21 | 0.65 | 32.479999 | 32.49 | 32.459899 | 3269 |
| 1734132900 | 32.27 | -0.21 | -0.65 | 32.549999 | 32.549999 | 32.27 | 33 |
| 1734046500 | 32.479999 | -0.08 | -0.25 | 32.53 | 32.53 | 32.479999 | 7 |
| 1733960100 | 32.56 | 0.29 | 0.88 | 32.43 | 32.659999 | 32.43 | 10 |
| 1733873700 | 32.275 | -0 | -0.01 | 32.275 | 32.275 | 32.275 | 71 |
| 1733787300 | 32.2794 | -0.24 | -0.74 | 32.33 | 32.33 | 32.2794 | 45 |
| 1733528100 | 32.52 | -0.07 | -0.21 | 32.63 | 32.63 | 32.52 | 11 |
| 1733441700 | 32.59 | -0.03 | -0.09 | 32.63 | 32.63 | 32.59 | 26 |
| 1733355300 | 32.619999 | 0.1 | 0.31 | 32.57 | 32.619999 | 32.4306 | 1310 |
| 1733268900 | 32.52 | 0.04 | 0.12 | 32.53 | 32.53 | 32.4283 | 1108 |
| 1733182500 | 32.479999 | 0.18 | 0.56 | 32.4 | 32.479999 | 32.4 | 122 |
| 1732917840 | 32.299999 | 0.12 | 0.38 | 32.22 | 32.319899 | 32.22 | 243 |
| 1732750500 | 32.1789 | -0.02 | -0.07 | 32.27 | 32.319899 | 32.1789 | 297 |
| 1732664100 | 32.2 | 0.24 | 0.75 | 32 | 32.2 | 32 | 762 |
| 1732577700 | 31.96 | 0.07 | 0.22 | 32 | 32 | 31.8966 | 467 |
| 1732318500 | 31.89 | 0.07 | 0.23 | 31.8 | 31.89 | 31.8 | 94 |
| 1732232100 | 31.8174 | 0.17 | 0.52 | 31.566 | 31.8174 | 31.566 | 204 |
| 1732145700 | 31.652 | -0.11 | -0.34 | 31.52 | 31.68 | 31.52 | 314 |
| 1732059300 | 31.76 | 0.26 | 0.83 | 31.46 | 31.76 | 31.46 | 103 |
| 1731972900 | 31.5 | 0.08 | 0.25 | 31.38 | 31.5 | 31.38 | 267 |
| 1731713700 | 31.42 | -0.59 | -1.84 | 31.77 | 31.77 | 31.42 | 6 |
| 1731627300 | 32.009999 | -0.1 | -0.31 | 32.11 | 32.2 | 32.009999 | 407 |
| 1731540900 | 32.11 | -0.16 | -0.50 | 32.21 | 32.241039 | 32.1 | 353 |
| 1731454500 | 32.27 | -0 | -0.01 | 32.299999 | 32.299999 | 32.27 | 233 |
| 1731368100 | 32.273699 | -0.01 | -0.02 | 32.299999 | 32.33 | 32.273699 | 450 |
| 1731108900 | 32.28 | 0.26 | 0.81 | 32.08 | 32.299999 | 32.08 | 104 |
| 1731022500 | 32.02 | 0.06 | 0.19 | 32.04 | 32.15 | 31.976 | 405 |
| 1730936100 | 31.96 | 1.03 | 3.33 | 31.655 | 31.96 | 31.655 | 110 |
| 1730849700 | 30.93 | 0.41 | 1.34 | 30.65 | 30.93 | 30.65 | 1088 |
| 1730763300 | 30.52 | -0.06 | -0.18 | 30.59 | 30.59 | 30.52 | 181 |
| 1730500500 | 30.5761 | 0.15 | 0.49 | 30.5761 | 30.5761 | 30.5761 | 132 |
| 1730414100 | 30.4274 | -0.68 | -2.19 | 30.88 | 30.88 | 30.4274 | 118 |
| 1730327700 | 31.11 | 0.09 | 0.29 | 31.06 | 31.18 | 31.06 | 5839 |
| 1730241300 | 31.02 | 0.19 | 0.61 | 30.78 | 31.02 | 30.78 | 10 |
| 1730154900 | 30.8308 | 0.02 | 0.05 | 30.88 | 30.9 | 30.8308 | 40 |
| 1729895700 | 30.8141 | 0.03 | 0.11 | 30.86 | 30.86 | 30.8141 | 79 |
| 1729809300 | 30.78 | -0.1 | -0.32 | 30.9 | 30.9 | 30.78 | 5 |
| 1729722900 | 30.88 | -0.15 | -0.48 | 30.94 | 30.94 | 30.88 | 7 |
| 1729636500 | 31.03 | -0.14 | -0.45 | 30.97 | 31.16 | 30.97 | 94 |
| 1729550100 | 31.1717 | -0 | -0.01 | 31.16 | 31.1717 | 31.16 | 71 |
| 1729290900 | 31.1735 | 0.09 | 0.30 | 31.08 | 31.1735 | 31.08 | 364 |
| 1729204500 | 31.08 | 0.16 | 0.52 | 31.13 | 31.13 | 31.07 | 37 |
| 1729118100 | 30.92 | 0.18 | 0.59 | 30.73 | 30.92 | 30.73 | 56 |
| 1729031700 | 30.74 | -0.32 | -1.02 | 30.99 | 30.99 | 30.73 | 426 |
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
