Premium
VictoryShares Free Cash Flow Growth ETF (GFLW)
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 | -0.595 | -1.76400830122 | 33.73 | 34.35 | 32.7985 | 299367 | 33.44882555 | SP |
| 4 | 1.285 | 4.03453689168 | 31.85 | 34.35 | 30.49 | 146251 | 32.97833557 | SP |
| 12 | 4.495 | 15.6948324022 | 28.64 | 34.35 | 28.62 | 168794 | 30.57957684 | SP |
| 26 | 4.175 | 14.4164364641 | 28.96 | 34.35 | 25.0001 | 165758 | 28.80387361 | SP |
| 52 | 6.855 | 26.0844748858 | 26.28 | 34.35 | 25.0001 | 137215 | 28.41443522 | SP |
| 156 | 7.855 | 31.0719936709 | 25.28 | 34.35 | 18.88 | 148391 | 26.38717083 | SP |
| 260 | 7.855 | 31.0719936709 | 25.28 | 34.35 | 18.88 | 148391 | 26.38717083 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 33.4683 | 0.37 | 1.13 | 33.369999 | 33.68 | 33.369999 | 908857 |
| 1783031700 | 33.0947 | -0.59 | -1.76 | 33.8 | 33.9487 | 32.798499 | 192465 |
| 1782945300 | 33.6863 | -0.6 | -1.74 | 33.9 | 34.0699 | 33.62 | 49882 |
| 1782858900 | 34.2834 | 0.6 | 1.80 | 33.73 | 34.35 | 33.69 | 46265 |
| 1782772500 | 33.6784 | 0.69 | 2.11 | 33.259999 | 33.7 | 33.029 | 53177 |
| 1782513300 | 32.984 | -0.2 | -0.61 | 32.83 | 33.29 | 32.7699 | 66259 |
| 1782426900 | 33.1866 | 0.5 | 1.54 | 33.27 | 33.36 | 32.729999 | 117979 |
| 1782340500 | 32.6824 | 0.07 | 0.21 | 32.61 | 33.0199 | 32.5092 | 60927 |
| 1782254100 | 32.6141 | -0.96 | -2.86 | 32.689999 | 32.899 | 32.49 | 137667 |
| 1782167700 | 33.5747 | 0.31 | 0.95 | 33.45 | 33.69 | 33.39 | 51756 |
| 1781822100 | 33.259999 | 0.85 | 2.64 | 33.09 | 33.366999 | 33.013599 | 64072 |
| 1781735700 | 32.4056 | -0.27 | -0.84 | 32.939999 | 33.15 | 32.39 | 270909 |
| 1781649300 | 32.6789 | -0.63 | -1.90 | 33.33 | 33.45 | 32.659999 | 66179 |
| 1781562900 | 33.3119 | 0.8 | 2.47 | 33.38 | 33.4664 | 33.22 | 114006 |
| 1781303700 | 32.509999 | 0.29 | 0.91 | 32.299999 | 32.619999 | 32.04 | 128137 |
| 1781217300 | 32.2156 | 1.29 | 4.17 | 31.23 | 32.299999 | 31.23 | 110451 |
| 1781130900 | 30.9273 | -0.65 | -2.07 | 31.21 | 31.9786 | 30.88 | 83730 |
| 1781044500 | 31.5816 | -0.04 | -0.14 | 31.85 | 32.33 | 30.49 | 109808 |
| 1780958100 | 31.6253 | 0.39 | 1.24 | 31.7 | 31.93 | 31.48 | 62364 |
| 1780698900 | 31.2377 | -1.51 | -4.61 | 32.229999 | 32.229999 | 31.08 | 152624 |
| 1780612500 | 32.7477 | -0.07 | -0.23 | 32.34 | 32.8784 | 32.2762 | 75143 |
| 1780526100 | 32.821599 | -0.06 | -0.19 | 32.79 | 32.896299 | 32.56 | 50913 |
| 1780439700 | 32.8847 | 0.03 | 0.09 | 32.72 | 32.8847 | 32.56 | 44479 |
| 1780353300 | 32.8543 | 0.53 | 1.63 | 32.31 | 32.9696 | 32.31 | 60703 |
| 1780094100 | 32.3284 | 0.51 | 1.59 | 32.1 | 32.3293 | 32.089799 | 47288 |
| 1780007700 | 31.8223 | 0.36 | 1.15 | 31.46 | 31.95 | 31.22 | 39828 |
| 1779921300 | 31.4592 | -0.15 | -0.48 | 31.66 | 31.6699 | 31.4101 | 90541 |
| 1779834900 | 31.6123 | 0.61 | 1.96 | 31.48 | 31.73 | 31.405 | 52000 |
| 1779489300 | 31.0038 | 0.33 | 1.08 | 30.95 | 31.07 | 30.83 | 40480 |
| 1779402900 | 30.6723 | 0.28 | 0.92 | 30.16 | 30.82 | 30.16 | 144441 |
| 1779316500 | 30.3927 | 0.55 | 1.83 | 30.02 | 30.43 | 29.955 | 26129 |
| 1779230100 | 29.8464 | -0.31 | -1.02 | 29.86 | 30.0658 | 29.695 | 37645 |
| 1779143700 | 30.1549 | -0.33 | -1.08 | 30.51 | 30.51 | 29.84 | 33084 |
| 1778884500 | 30.4856 | -0.37 | -1.20 | 30.34 | 30.655 | 30.1804 | 114225 |
| 1778798100 | 30.8562 | 0.33 | 1.08 | 30.52 | 30.9 | 30.485 | 24718 |
| 1778711700 | 30.5257 | -0.15 | -0.49 | 30.78 | 30.78 | 30.29 | 136618 |
| 1778625300 | 30.6775 | -0.3 | -0.98 | 30.72 | 30.72 | 30.1201 | 79662 |
| 1778538900 | 30.98 | 0.07 | 0.23 | 30.91 | 31.1 | 30.91 | 45136 |
| 1778279700 | 30.9086 | 0.42 | 1.37 | 30.78 | 30.9099 | 30.61 | 16369 |
| 1778193300 | 30.4918 | -0.37 | -1.20 | 31.07 | 31.07 | 30.3706 | 47911 |
| 1778106900 | 30.8621 | 0.38 | 1.24 | 30.85 | 30.8621 | 30.5 | 36405 |
| 1778020500 | 30.4845 | 0.74 | 2.50 | 30.32 | 30.58 | 30.25 | 57315 |
| 1777934100 | 29.7404 | 0.05 | 0.18 | 29.7 | 29.99 | 29.56 | 71160 |
| 1777674900 | 29.686 | 0.31 | 1.04 | 29.54 | 29.7 | 29.415 | 31944 |
| 1777588500 | 29.38 | 0.34 | 1.19 | 29.27 | 29.44 | 28.9777 | 46268 |
| 1777502100 | 29.035 | -0.03 | -0.12 | 29.17 | 29.17 | 28.85 | 2093918 |
| 1777415700 | 29.069 | -0.75 | -2.50 | 29.25 | 29.39 | 28.9299 | 40709 |
| 1777329300 | 29.8145 | -0.11 | -0.36 | 29.9 | 29.9 | 29.62 | 29874 |
| 1777070100 | 29.9221 | 0.49 | 1.67 | 29.6 | 29.965 | 29.52 | 32628 |
| 1776983700 | 29.4311 | -0.47 | -1.56 | 29.59 | 29.6586 | 29.030544 | 29465 |
| 1776897300 | 29.8972 | 0.51 | 1.74 | 29.76 | 29.9 | 29.68 | 48174 |
| 1776810900 | 29.387 | -0.2 | -0.68 | 29.74 | 29.8 | 29.31 | 44522 |
| 1776724500 | 29.5893 | 0.17 | 0.59 | 29.36 | 29.5893 | 29.32 | 28191 |
| 1776465300 | 29.415 | 0.59 | 2.03 | 29.16 | 29.44 | 29.16 | 2694739 |
| 1776378900 | 28.829 | -0.06 | -0.20 | 29.03 | 29.07 | 28.74 | 136294 |
| 1776292500 | 28.8863 | 0.12 | 0.41 | 28.78 | 28.8999 | 28.67 | 20015 |
| 1776206100 | 28.7691 | 0.35 | 1.25 | 28.64 | 28.8422 | 28.62 | 126162 |
| 1776119700 | 28.4142 | 0.58 | 2.10 | 27.74 | 28.4142 | 27.74 | 45012 |
| 1775860500 | 27.8299 | 0.02 | 0.08 | 27.8 | 27.9178 | 27.76 | 22292 |
| 1775774100 | 27.8086 | 0.07 | 0.24 | 27.74 | 27.835 | 27.53 | 28138 |
| 1775687700 | 27.7419 | 0.93 | 3.46 | 28.14 | 28.14 | 27.63 | 31101 |
| 1775601300 | 26.8131 | 0 | 0.00 | 26.73 | 26.8189 | 26.4407 | 77068 |
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.
