Premium
Goldman Sachs Access US PFD and Hybrid Securities ETF (GPRF)
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 | -0.19 | -0.378297660528 | 50.225 | 50.24 | 49.9 | 864 | 50.08449363 | SP |
| 4 | -0.025 | -0.0499400719137 | 50.06 | 50.46 | 49.72 | 20387 | 49.91274517 | SP |
| 12 | 0.465 | 0.938067379463 | 49.57 | 50.71 | 49.57 | 12539 | 50.02111894 | SP |
| 26 | -0.825 | -1.62209988203 | 50.86 | 51.51 | 49.09 | 22412 | 50.61399623 | SP |
| 52 | -0.105 | -0.209413641803 | 50.14 | 52.06 | 49.09 | 18986 | 50.8175317 | SP |
| 156 | -0.205 | -0.408041401274 | 50.24 | 53.3 | 48.28 | 16873 | 50.59097372 | SP |
| 260 | -0.205 | -0.408041401274 | 50.24 | 53.3 | 48.28 | 16873 | 50.59097372 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 50.035 | -0.03 | -0.05 | 50.05 | 50.05 | 49.9 | 2825 |
| 1782340500 | 50.06 | 0.01 | 0.02 | 50.08 | 50.22 | 50.06 | 356 |
| 1782254100 | 50.05 | 0.06 | 0.12 | 49.92 | 50.2 | 49.92 | 479 |
| 1782167700 | 49.99 | -0.17 | -0.33 | 49.99 | 50.2 | 49.95 | 967 |
| 1781822100 | 50.155 | -0.09 | -0.17 | 50.225 | 50.24 | 50.08 | 1654 |
| 1781735700 | 50.24 | 0.09 | 0.19 | 50.14 | 50.38 | 50.14 | 878 |
| 1781649300 | 50.145 | 0.09 | 0.17 | 49.99 | 50.22 | 49.99 | 328 |
| 1781562900 | 50.06 | 0.04 | 0.08 | 50.07 | 50.24 | 49.94 | 4748 |
| 1781303700 | 50.02 | 0.04 | 0.08 | 49.95 | 50.12 | 49.91 | 239 |
| 1781217300 | 49.98 | 0 | 0.00 | 49.905 | 50.08 | 49.905 | 189 |
| 1781130900 | 49.98 | 0.02 | 0.05 | 49.77 | 50.01 | 49.77 | 705 |
| 1781044500 | 49.955 | 0.05 | 0.10 | 49.72 | 49.955 | 49.72 | 114 |
| 1780958100 | 49.905 | -0.04 | -0.08 | 50.19 | 50.19 | 49.905 | 361353 |
| 1780698900 | 49.945 | -0.14 | -0.28 | 50.01 | 50.05 | 49.83 | 12910 |
| 1780612500 | 50.085 | 0.02 | 0.03 | 50.05 | 50.085 | 50.05 | 337 |
| 1780526100 | 50.07 | -0.04 | -0.07 | 50 | 50.14 | 50 | 465 |
| 1780439700 | 50.105 | -0.02 | -0.04 | 50.12 | 50.25 | 50.105 | 452 |
| 1780353300 | 50.125 | -0.23 | -0.45 | 50.15 | 50.2 | 50.125 | 327 |
| 1780094100 | 50.35 | 0.04 | 0.08 | 50.26 | 50.46 | 50.26 | 289 |
| 1780007700 | 50.31 | 0.09 | 0.17 | 50.06 | 50.38 | 50.06 | 558 |
| 1779921300 | 50.225 | 0.02 | 0.05 | 50.18 | 50.38 | 50.14 | 1377 |
| 1779834900 | 50.2 | 0.11 | 0.21 | 50.11 | 50.2 | 50.11 | 788 |
| 1779489300 | 50.0948 | 0.07 | 0.14 | 50.01 | 50.24 | 50.01 | 888 |
| 1779402900 | 50.025 | 0.07 | 0.13 | 49.91 | 50.15 | 49.91 | 810 |
| 1779316500 | 49.959 | 0.07 | 0.14 | 49.74 | 50.06 | 49.74 | 15706 |
| 1779230100 | 49.888 | -0.22 | -0.44 | 50.02 | 50.0999 | 49.82 | 2756 |
| 1779143700 | 50.11 | -0.07 | -0.13 | 50.18 | 50.18 | 50.11 | 149 |
| 1778884500 | 50.175 | -0.14 | -0.27 | 50.17 | 50.175 | 50.17 | 133 |
| 1778798100 | 50.31 | 0.03 | 0.05 | 50.29 | 50.46 | 50.19 | 2289 |
| 1778711700 | 50.285 | -0.02 | -0.03 | 50.26 | 50.43 | 50.26 | 281 |
| 1778625300 | 50.3 | -0.13 | -0.25 | 50.23 | 50.43 | 50.23 | 202 |
| 1778538900 | 50.425 | -0.04 | -0.07 | 50.39 | 50.51 | 50.39 | 1161 |
| 1778279700 | 50.46 | 0.12 | 0.23 | 50.31 | 50.52 | 50.31 | 1053 |
| 1778193300 | 50.3425 | 0.03 | 0.06 | 50.16 | 50.49 | 50.16 | 3706 |
| 1778106900 | 50.31 | 0.08 | 0.15 | 50.25 | 50.42 | 50.21 | 1066 |
| 1778020500 | 50.235 | 0.02 | 0.05 | 50.17 | 50.31 | 50.17 | 178 |
| 1777934100 | 50.21 | -0.05 | -0.09 | 50 | 50.27 | 50 | 603 |
| 1777674900 | 50.255 | -0.21 | -0.41 | 50.245 | 50.4 | 50.12 | 2039 |
| 1777588500 | 50.46 | 0.16 | 0.33 | 50.31 | 50.55 | 50.31 | 129 |
| 1777502100 | 50.295 | -0.16 | -0.32 | 50.44 | 50.56 | 50.17 | 19120 |
| 1777415700 | 50.455 | -0.13 | -0.25 | 50.485 | 50.65 | 50.35 | 1384 |
| 1777329300 | 50.58 | 0.03 | 0.07 | 50.43 | 50.7 | 50.43 | 803 |
| 1777070100 | 50.545 | 0.05 | 0.11 | 50.52 | 50.545 | 50.52 | 334 |
| 1776983700 | 50.49 | -0.01 | -0.01 | 50.49 | 50.63 | 50.35 | 2124 |
| 1776897300 | 50.495 | 0.02 | 0.05 | 50.29 | 50.63 | 50.29 | 3398 |
| 1776810900 | 50.47 | -0.12 | -0.24 | 50.555 | 50.64 | 50.34 | 1015 |
| 1776724500 | 50.59 | -0.02 | -0.04 | 50.6 | 50.7 | 50.5 | 2822 |
| 1776465300 | 50.61 | 0.14 | 0.28 | 50.71 | 50.71 | 50.61 | 633 |
| 1776378900 | 50.47 | 0.06 | 0.12 | 50.41 | 50.64 | 50.37 | 780 |
| 1776292500 | 50.4101 | 0.06 | 0.11 | 50.15 | 50.6399 | 50.15 | 7331 |
| 1776206100 | 50.355 | 0.05 | 0.10 | 50.25 | 50.355 | 50.25 | 777 |
| 1776119700 | 50.305 | 0.03 | 0.06 | 50.215 | 50.4099 | 50.19 | 1765 |
| 1775860500 | 50.275 | 0.06 | 0.13 | 50.17 | 50.38 | 50.17 | 694 |
| 1775774100 | 50.21 | 0.09 | 0.17 | 50.1 | 50.34 | 50.1 | 159 |
| 1775687700 | 50.125 | 0.3 | 0.60 | 49.88 | 50.21 | 49.88 | 242133 |
| 1775601300 | 49.8279 | 0.1 | 0.20 | 49.7 | 49.9499 | 49.7 | 628 |
| 1775514900 | 49.73 | 0.04 | 0.09 | 49.64 | 49.73 | 49.64 | 5664 |
| 1775169300 | 49.685 | 0.03 | 0.06 | 49.57 | 49.73 | 49.57 | 483 |
| 1775082900 | 49.655 | -0.16 | -0.32 | 49.55 | 49.655 | 49.5 | 80 |
| 1774996500 | 49.815 | 0.11 | 0.23 | 49.71 | 49.95 | 49.71 | 150 |
| 1774910100 | 49.7 | 0.61 | 1.24 | 49.45 | 49.7 | 49.45 | 1759 |
| 1774650900 | 49.09 | -0.83 | -1.65 | 49.83 | 49.89 | 49.09 | 15346 |
| 1774564500 | 49.915 | -0.17 | -0.33 | 49.99 | 49.99 | 49.915 | 140 |
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.
