Premium
Goldman Sachs ETF Trust S&P 500 Premium Income ETF (GPIX)
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 | 0.118 | 0.214233841685 | 55.08 | 55.53 | 54.72 | 1064665 | 55.19749055 | SP |
| 4 | 0.958 | 1.76622418879 | 54.24 | 55.8999 | 53.74 | 920483 | 55.00547613 | SP |
| 12 | 2.508 | 4.75991649269 | 52.69 | 56.1899 | 52.62 | 869104 | 54.80663243 | SP |
| 26 | 2.333 | 4.4131277783 | 52.865 | 56.1899 | 48.46 | 811967 | 53.36527963 | SP |
| 52 | 5.458 | 10.9730599115 | 49.74 | 56.1899 | 48.46 | 676191 | 52.74746799 | SP |
| 156 | 15.568 | 39.2833711834 | 39.63 | 56.1899 | 39.0253 | 319355 | 51.62932152 | SP |
| 260 | 15.568 | 39.2833711834 | 39.63 | 56.1899 | 39.0253 | 319355 | 51.62932152 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 55.11 | -0.14 | -0.25 | 55.02 | 55.15 | 54.71 | 951747 |
| 1783463700 | 55.25 | -0.22 | -0.40 | 55.38 | 55.46 | 55.0781 | 821502 |
| 1783377300 | 55.47 | 0.43 | 0.78 | 55.17 | 55.53 | 55.17 | 960976 |
| 1783031700 | 55.04 | -0.07 | -0.13 | 55.15 | 55.43 | 54.72 | 1262416 |
| 1782945300 | 55.11 | -0.46 | -0.83 | 55.08 | 55.315 | 54.88 | 1213766 |
| 1782858900 | 55.57 | 0.38 | 0.69 | 55.215 | 55.645 | 55.2 | 906623 |
| 1782772500 | 55.19 | 0.69 | 1.27 | 54.94 | 55.215 | 54.565 | 809065 |
| 1782513300 | 54.5 | -0.12 | -0.22 | 54.31 | 54.85 | 54.18 | 922129 |
| 1782426900 | 54.62 | 0.02 | 0.04 | 55.03 | 55.04 | 54.37 | 1083524 |
| 1782340500 | 54.6 | -0.04 | -0.07 | 54.79 | 55.065 | 54.4402 | 1176773 |
| 1782254100 | 54.64 | -0.72 | -1.30 | 54.8 | 55.02 | 54.54 | 1113906 |
| 1782167700 | 55.36 | -0.14 | -0.25 | 55.58 | 55.725 | 55.2801 | 852068 |
| 1781822100 | 55.5 | 0.52 | 0.95 | 55.535 | 55.5801 | 55.28 | 728659 |
| 1781735700 | 54.98 | -0.56 | -1.01 | 55.63 | 55.65 | 54.83 | 873187 |
| 1781649300 | 55.54 | -0.26 | -0.47 | 55.8 | 55.84 | 55.52 | 580590 |
| 1781562900 | 55.8 | 0.83 | 1.51 | 55.67 | 55.8999 | 55.6 | 905979 |
| 1781303700 | 54.97 | 0.3 | 0.55 | 54.83 | 55.105 | 54.4941 | 720632 |
| 1781217300 | 54.67 | 0.88 | 1.64 | 54.14 | 54.8 | 53.74 | 720517 |
| 1781130900 | 53.79 | -0.81 | -1.48 | 54.24 | 54.67 | 53.78 | 916375 |
| 1781044500 | 54.6 | -0.13 | -0.24 | 55 | 55.215 | 53.55 | 1243366 |
| 1780958100 | 54.73 | 0.16 | 0.29 | 54.99 | 55.105 | 54.65 | 1384570 |
| 1780698900 | 54.57 | -1.21 | -2.17 | 55.57 | 55.57 | 54.45 | 1174878 |
| 1780612500 | 55.78 | 0.17 | 0.31 | 55.49 | 55.83 | 55.43 | 730287 |
| 1780526100 | 55.61 | -0.27 | -0.48 | 55.8 | 55.8479 | 55.5501 | 778802 |
| 1780439700 | 55.88 | 0.06 | 0.11 | 55.74 | 55.91 | 55.71 | 660854 |
| 1780353300 | 55.82 | -0.3 | -0.53 | 55.72 | 55.89 | 55.6 | 875810 |
| 1780094100 | 56.12 | 0.11 | 0.20 | 56.08 | 56.1899 | 56.01 | 822851 |
| 1780007700 | 56.01 | 0.26 | 0.47 | 55.75 | 56.025 | 55.66 | 937245 |
| 1779921300 | 55.75 | 0 | 0.00 | 55.79 | 55.79 | 55.61 | 870875 |
| 1779834900 | 55.75 | 0.29 | 0.52 | 55.72 | 55.83 | 55.615 | 719541 |
| 1779489300 | 55.46 | 0.19 | 0.34 | 55.55 | 55.63 | 55.4 | 742334 |
| 1779402900 | 55.27 | 0.11 | 0.20 | 54.95 | 55.35 | 54.92 | 643200 |
| 1779316500 | 55.16 | 0.45 | 0.82 | 54.78 | 55.165 | 54.71 | 2249141 |
| 1779230100 | 54.71 | -0.28 | -0.51 | 54.75 | 54.925 | 54.54 | 734986 |
| 1779143700 | 54.99 | -0.06 | -0.11 | 55.305 | 55.445 | 54.66 | 895982 |
| 1778884500 | 55.05 | -0.53 | -0.95 | 55.17 | 55.289 | 54.9528 | 740051 |
| 1778798100 | 55.58 | 0.39 | 0.71 | 55.31 | 55.615 | 55.26 | 1282767 |
| 1778711700 | 55.19 | 0.24 | 0.44 | 54.99 | 55.265 | 54.76 | 746180 |
| 1778625300 | 54.95 | -0.04 | -0.07 | 54.91 | 54.9986 | 54.565 | 700924 |
| 1778538900 | 54.99 | 0.08 | 0.15 | 54.87 | 55.06 | 54.82 | 774191 |
| 1778279700 | 54.91 | 0.4 | 0.73 | 54.8 | 54.91 | 54.69 | 880846 |
| 1778193300 | 54.51 | -0.13 | -0.24 | 54.78 | 54.78 | 54.4 | 860092 |
| 1778106900 | 54.64 | 0.58 | 1.07 | 54.38 | 54.67 | 54.2601 | 800214 |
| 1778020500 | 54.06 | 0.35 | 0.65 | 53.97 | 54.127832 | 53.91 | 850778 |
| 1777934100 | 53.71 | -0.15 | -0.28 | 53.76 | 53.9499 | 53.51 | 636096 |
| 1777674900 | 53.86 | -0.27 | -0.50 | 53.91 | 54.1 | 53.86 | 577188 |
| 1777588500 | 54.13 | 0.44 | 0.82 | 53.95 | 54.185 | 53.615 | 623499 |
| 1777502100 | 53.69 | 0 | 0.00 | 53.68 | 53.72 | 53.49 | 580356 |
| 1777415700 | 53.69 | -0.24 | -0.45 | 53.74 | 53.7497 | 53.52 | 530875 |
| 1777329300 | 53.93 | 0.1 | 0.19 | 53.81 | 53.93 | 53.725 | 1612447 |
| 1777070100 | 53.83 | 0.34 | 0.64 | 53.6 | 53.845 | 53.49 | 600462 |
| 1776983700 | 53.49 | -0.17 | -0.32 | 53.62 | 53.72 | 53.09 | 708877 |
| 1776897300 | 53.66 | 0.45 | 0.85 | 53.585 | 53.67 | 53.4403 | 620779 |
| 1776810900 | 53.21 | -0.29 | -0.54 | 53.51 | 53.6499 | 53.11 | 570682 |
| 1776724500 | 53.5 | -0.09 | -0.17 | 53.525 | 53.56 | 53.32 | 578226 |
| 1776465300 | 53.59 | 0.54 | 1.02 | 53.29 | 53.7098 | 53.29 | 866955 |
| 1776378900 | 53.05 | 0.1 | 0.19 | 52.98 | 53.11 | 52.85 | 689915 |
| 1776292500 | 52.95 | 0.35 | 0.67 | 52.69 | 52.965 | 52.62 | 673146 |
| 1776206100 | 52.6 | 0.45 | 0.86 | 52.23 | 52.615 | 52.21 | 751434 |
| 1776119700 | 52.15 | 0.46 | 0.89 | 51.55 | 52.15 | 51.49 | 610837 |
| 1775860500 | 51.69 | -0.03 | -0.06 | 51.73 | 51.825 | 51.615 | 603439 |
| 1775774100 | 51.72 | 0.28 | 0.54 | 51.39 | 51.765 | 51.29 | 671208 |
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.
