Premium
IDX Alternative FIAT ETF (GLDB)
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 | -1.86 | -8.6071263304 | 21.61 | 21.61 | 19.8299 | 75027 | 20.89613974 | SP |
| 4 | -4.11 | -17.2254819782 | 23.86 | 23.98 | 19.8299 | 37143 | 21.08987811 | SP |
| 12 | -3.31 | -14.353859497 | 23.06 | 25.7584 | 19.8299 | 23313 | 22.66412829 | SP |
| 26 | -5.03 | -20.2986279257 | 24.78 | 30.84 | 19.8299 | 22824 | 23.71503517 | SP |
| 52 | -5.38 | -21.4086748906 | 25.13 | 30.84 | 19.8299 | 25459 | 23.92474705 | SP |
| 156 | -5.38 | -21.4086748906 | 25.13 | 30.84 | 19.8299 | 25459 | 23.92474705 | SP |
| 260 | -5.38 | -21.4086748906 | 25.13 | 30.84 | 19.8299 | 25459 | 23.92474705 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 20.4978 | 0.04 | 0.21 | 20.655 | 20.655 | 20.465 | 19036 |
| 1781822100 | 20.4558 | -0.48 | -2.30 | 20.905 | 20.94 | 20.31 | 13677 |
| 1781735700 | 20.9367 | -0.59 | -2.74 | 21.43 | 21.54 | 20.9367 | 262722 |
| 1781649300 | 21.5274 | -0.07 | -0.33 | 21.61 | 21.61 | 21.485 | 4672 |
| 1781562900 | 21.5984 | 0.71 | 3.39 | 21.74 | 21.785 | 21.5984 | 7047 |
| 1781303700 | 20.8904 | -0.11 | -0.52 | 20.805 | 20.98 | 20.77 | 2581 |
| 1781217300 | 20.9996 | 0.76 | 3.74 | 20.23 | 21.0255 | 20.22 | 306835 |
| 1781130900 | 20.2435 | -0.58 | -2.77 | 20.36 | 20.63 | 20.2 | 4019 |
| 1781044500 | 20.8196 | -0.56 | -2.63 | 21.3 | 21.3 | 20.76 | 6959 |
| 1780958100 | 21.3809 | 0.34 | 1.61 | 21.435 | 21.52 | 21.3809 | 41533 |
| 1780698900 | 21.0416 | -1.25 | -5.62 | 21.65 | 21.65 | 20.95 | 3401 |
| 1780612500 | 22.2949 | -0 | -0.00 | 22.35 | 22.3599 | 22.2949 | 2075 |
| 1780526100 | 22.295 | -0.49 | -2.17 | 22.525 | 22.53 | 22.295 | 732 |
| 1780439700 | 22.7894 | -0.38 | -1.65 | 23.13 | 23.13 | 22.75 | 1343 |
| 1780353300 | 23.171 | -0.38 | -1.63 | 23.08 | 23.22 | 23.08 | 833 |
| 1780094100 | 23.5546 | 0.13 | 0.53 | 23.45 | 23.69 | 23.38 | 6415 |
| 1780007700 | 23.4293 | 0.04 | 0.17 | 23.08 | 23.45 | 23.08 | 10116 |
| 1779921300 | 23.3901 | -0.41 | -1.74 | 23.27 | 23.3901 | 23.27 | 6138 |
| 1779834900 | 23.805 | 0.11 | 0.46 | 23.86 | 23.98 | 23.71 | 5576 |
| 1779489300 | 23.697 | -0.37 | -1.55 | 23.88 | 23.88 | 23.697 | 977 |
| 1779402900 | 24.0713 | 0.04 | 0.17 | 23.79 | 24.1107 | 23.79 | 2442 |
| 1779316500 | 24.0309 | 0.41 | 1.76 | 23.72 | 24.0309 | 23.7 | 2160 |
| 1779230100 | 23.6163 | -0.48 | -1.98 | 23.61 | 23.775 | 23.61 | 3600 |
| 1779143700 | 24.0923 | -0.13 | -0.55 | 24.13 | 24.13 | 24.03 | 981 |
| 1778884500 | 24.225 | -1.07 | -4.25 | 24.35 | 24.3599 | 24.225 | 2564 |
| 1778798100 | 25.2994 | -0.2 | -0.80 | 25.31 | 25.5 | 25.2994 | 1546 |
| 1778711700 | 25.5026 | -0.1 | -0.40 | 25.495 | 25.58 | 25.4601 | 2083 |
| 1778625300 | 25.6046 | -0.15 | -0.58 | 25.4 | 25.6046 | 25.23 | 3237 |
| 1778538900 | 25.755 | 0.58 | 2.30 | 25.62 | 25.7584 | 25.62 | 2583 |
| 1778279700 | 25.1748 | 0.19 | 0.75 | 25.08 | 25.1799 | 25.08 | 1876 |
| 1778193300 | 24.9872 | -0.02 | -0.06 | 25.33 | 25.36 | 24.9872 | 1081 |
| 1778106900 | 25.0025 | 0.66 | 2.70 | 24.98 | 25.09 | 24.8955 | 3549 |
| 1778020500 | 24.3445 | 0.23 | 0.95 | 24.44 | 24.49 | 24.331 | 2093 |
| 1777934100 | 24.1153 | -0.27 | -1.13 | 24.2 | 24.2 | 24.1 | 3810 |
| 1777674900 | 24.39 | 0.32 | 1.33 | 24.24 | 24.47 | 24.24 | 1688 |
| 1777588500 | 24.0703 | 0.43 | 1.82 | 24.05 | 24.1297 | 24.04 | 1675 |
| 1777502100 | 23.6405 | -0.36 | -1.52 | 23.77 | 23.77 | 23.6 | 5396 |
| 1777415700 | 24.0053 | -0.4 | -1.66 | 23.93 | 24.0053 | 23.9 | 1417 |
| 1777329300 | 24.4093 | -0.21 | -0.84 | 24.56 | 24.56 | 24.35 | 6702 |
| 1777070100 | 24.6159 | 0.04 | 0.18 | 24.57 | 24.679 | 24.5401 | 3397 |
| 1776983700 | 24.5717 | -0.4 | -1.62 | 24.69 | 24.789 | 24.54 | 325834 |
| 1776897300 | 24.9766 | 0.68 | 2.81 | 24.95 | 25 | 24.93 | 3711 |
| 1776810900 | 24.2951 | -0.7 | -2.81 | 24.78 | 24.8 | 24.2951 | 2597 |
| 1776724500 | 24.9972 | -0.37 | -1.48 | 25.01 | 25.06 | 24.905 | 1207 |
| 1776465300 | 25.3715 | 0.54 | 2.15 | 25.36 | 25.59 | 25.36 | 56032 |
| 1776378900 | 24.8364 | -0.06 | -0.24 | 24.91 | 24.91 | 24.6565 | 1324 |
| 1776292500 | 24.8967 | 0.03 | 0.10 | 24.84 | 24.93 | 24.75 | 3210 |
| 1776206100 | 24.8707 | 0.58 | 2.37 | 24.69 | 24.93 | 24.69 | 687 |
| 1776119700 | 24.2938 | -0.06 | -0.23 | 23.98 | 24.2938 | 23.955 | 3853 |
| 1775860500 | 24.35 | 0.14 | 0.56 | 24.302 | 24.41 | 24.302 | 3410 |
| 1775774100 | 24.215 | 0.25 | 1.02 | 24 | 24.215 | 23.99 | 1128 |
| 1775687700 | 23.97 | 0.39 | 1.67 | 24.12 | 24.155 | 23.84 | 105048 |
| 1775601300 | 23.5774 | 0.03 | 0.14 | 23.4 | 23.5774 | 23.205 | 6511 |
| 1775514900 | 23.545 | 0.25 | 1.07 | 23.59 | 23.59 | 23.5 | 22455 |
| 1775169300 | 23.295 | -0.52 | -2.20 | 22.91 | 23.3599 | 22.91 | 1565 |
| 1775082900 | 23.8197 | 0.24 | 1.02 | 23.75 | 23.93 | 23.75 | 27435 |
| 1774996500 | 23.58 | 0.84 | 3.72 | 23.06 | 23.58 | 23.06 | 2296 |
| 1774910100 | 22.7353 | 0.06 | 0.27 | 22.87 | 23.029 | 22.669 | 3570 |
| 1774650900 | 22.6738 | 0.27 | 1.19 | 22.43 | 22.72 | 22.43 | 16144 |
| 1774564500 | 22.4072 | -0.79 | -3.39 | 22.7899 | 22.82 | 22.4072 | 3092 |
| 1774478100 | 23.1929 | 1.1 | 4.96 | 23.56 | 23.57 | 23.04 | 86908 |
| 1774391700 | 22.0969 | -0.1 | -0.43 | 22.05 | 22.2152 | 21.94 | 93791 |
| 1774305300 | 22.1934 | -0.13 | -0.58 | 22.16 | 22.505 | 21.95 | 88386 |
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.
