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 | 0.23 | 0.454725187821 | 50.58 | 50.82 | 50.3287 | 57 | 50.51072533 | SP |
| 4 | -0.64 | -1.24392614189 | 51.45 | 51.79 | 50.3287 | 19254 | 51.31714383 | SP |
| 12 | -1.19 | -2.28846153846 | 52 | 52.96 | 50.3287 | 9098 | 51.48750061 | SP |
| 26 | 0.57 | 1.13455414013 | 50.24 | 53.3 | 49.42 | 21120 | 50.57132205 | SP |
| 52 | 0.57 | 1.13455414013 | 50.24 | 53.3 | 49.42 | 21120 | 50.57132205 | SP |
| 156 | 0.57 | 1.13455414013 | 50.24 | 53.3 | 49.42 | 21120 | 50.57132205 | SP |
| 260 | 0.57 | 1.13455414013 | 50.24 | 53.3 | 49.42 | 21120 | 50.57132205 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 50.81 | 0.2 | 0.39 | 50.6936 | 50.89 | 50.6936 | 1611 |
| 1735860900 | 50.615 | 0.29 | 0.57 | 50.615 | 50.615 | 50.615 | 36 |
| 1735688100 | 50.3287 | -0.37 | -0.73 | 50.35 | 50.35 | 50.3287 | 103 |
| 1735601700 | 50.7 | 0.12 | 0.24 | 50.7 | 50.7 | 50.7 | 73 |
| 1735342500 | 50.58 | -0.08 | -0.15 | 50.58 | 50.58 | 50.58 | 17 |
| 1735256100 | 50.655 | -0.07 | -0.13 | 50.61 | 50.72 | 50.61 | 504 |
| 1735077840 | 50.72 | -0.13 | -0.25 | 50.72 | 50.72 | 50.72 | 23 |
| 1734996900 | 50.8481 | -0.01 | -0.02 | 51.79 | 51.79 | 50.8481 | 604 |
| 1734737700 | 50.8581 | 0.1 | 0.20 | 50.8581 | 50.8581 | 50.8581 | 0 |
| 1734651300 | 50.755 | -0.22 | -0.43 | 50.765 | 50.765 | 50.755 | 200 |
| 1734564900 | 50.9735 | -0.17 | -0.34 | 50.9735 | 50.9735 | 50.9735 | 32 |
| 1734478500 | 51.1469 | -0.07 | -0.14 | 51.1469 | 51.1469 | 51.1469 | 78 |
| 1734392100 | 51.22 | -0 | -0.01 | 51.58 | 51.58 | 51.22 | 31 |
| 1734132900 | 51.2236 | -0.15 | -0.28 | 51.3 | 51.3 | 51.16 | 501 |
| 1734046500 | 51.37 | 0.02 | 0.04 | 51.72 | 51.72 | 51.3319 | 279 |
| 1733960100 | 51.35 | 0.02 | 0.04 | 51.32 | 51.35 | 51.32 | 51 |
| 1733873700 | 51.33 | -0.04 | -0.07 | 51.31 | 51.33 | 51.31 | 212 |
| 1733787300 | 51.365 | 0.05 | 0.09 | 51.39 | 51.39 | 51.365 | 18 |
| 1733528100 | 51.32 | -0.12 | -0.23 | 51.45 | 51.56 | 51.32 | 343817 |
| 1733441700 | 51.44 | 0.02 | 0.03 | 52.45 | 52.45 | 51.395 | 1989 |
| 1733355300 | 51.425 | 0.09 | 0.18 | 51.4 | 51.425 | 51.3862 | 349 |
| 1733268900 | 51.335 | -0.13 | -0.24 | 51.396 | 51.47 | 51.335 | 122 |
| 1733182500 | 51.46 | -0.21 | -0.41 | 51.59 | 51.59 | 51.46 | 201 |
| 1732917840 | 51.6708 | 0.15 | 0.29 | 51.6708 | 51.6708 | 51.6708 | 21 |
| 1732750500 | 51.5209 | 0.05 | 0.11 | 51.515 | 51.5209 | 51.515 | 110 |
| 1732664100 | 51.4662 | -0.12 | -0.22 | 51.53 | 51.53 | 51.4662 | 79 |
| 1732577700 | 51.5819 | 0.13 | 0.26 | 52.92 | 52.92 | 51.5819 | 289 |
| 1732318500 | 51.4498 | 0.16 | 0.31 | 51.3904 | 51.5 | 51.3904 | 1668 |
| 1732232100 | 51.29 | 0.05 | 0.09 | 50.94 | 51.29 | 50.94 | 297 |
| 1732145700 | 51.245 | -0.09 | -0.17 | 51.26 | 51.26 | 51.245 | 120 |
| 1732059300 | 51.3316 | -0.11 | -0.21 | 51.12 | 51.381 | 51.12 | 354 |
| 1731972900 | 51.44 | -0.08 | -0.16 | 51.51 | 51.51 | 51.44 | 159 |
| 1731713700 | 51.52 | 0.04 | 0.08 | 51.5 | 51.52 | 51.5 | 477 |
| 1731627300 | 51.48 | -0.03 | -0.06 | 51.48 | 51.48 | 51.48 | 23 |
| 1731540900 | 51.5117 | -0.04 | -0.07 | 51.5117 | 51.5117 | 51.5117 | 28 |
| 1731454500 | 51.5483 | -0.17 | -0.33 | 51.54 | 51.64 | 51.54 | 286 |
| 1731368100 | 51.7185 | -0.21 | -0.40 | 51.82 | 51.82 | 51.7185 | 115 |
| 1731108900 | 51.9267 | 0.1 | 0.19 | 51.85 | 51.9267 | 51.85 | 264 |
| 1731022500 | 51.83 | 0.29 | 0.56 | 51.67 | 51.83 | 51.66 | 169342 |
| 1730936100 | 51.5395 | -0.2 | -0.39 | 52.96 | 52.96 | 51.5395 | 315 |
| 1730849700 | 51.7399 | 0.17 | 0.34 | 51.53 | 51.7399 | 51.53 | 134 |
| 1730763300 | 51.565 | 0.12 | 0.23 | 51.565 | 51.565 | 51.565 | 0 |
| 1730500500 | 51.4443 | -0.26 | -0.51 | 51.4443 | 51.4443 | 51.4443 | 58 |
| 1730414100 | 51.7074 | -0.04 | -0.08 | 51.71 | 51.71 | 51.7074 | 299 |
| 1730327700 | 51.7502 | -0 | -0.01 | 51.8236 | 51.83 | 51.7502 | 253 |
| 1730241300 | 51.755 | -0.06 | -0.11 | 51.755 | 51.755 | 51.755 | 42 |
| 1730154900 | 51.8144 | -0.04 | -0.08 | 51.31 | 51.8806 | 51.31 | 449 |
| 1729895700 | 51.855 | -0.03 | -0.06 | 51.9631 | 51.9631 | 51.855 | 120 |
| 1729809300 | 51.8846 | 0.02 | 0.04 | 51.77 | 51.8846 | 51.77 | 226 |
| 1729722900 | 51.8648 | -0.22 | -0.42 | 51.9117 | 51.95 | 51.8648 | 159 |
| 1729636500 | 52.0819 | 0.03 | 0.06 | 51.95 | 52.0819 | 51.95 | 163 |
| 1729550100 | 52.05 | -0.18 | -0.34 | 52.09 | 52.09 | 52.05 | 375 |
| 1729290900 | 52.23 | -0.04 | -0.07 | 52.23 | 52.23 | 52.23 | 5 |
| 1729204500 | 52.265 | -0.05 | -0.10 | 52.265 | 52.265 | 52.265 | 31 |
| 1729118100 | 52.3185 | 0.12 | 0.23 | 52.1506 | 52.3185 | 52.1506 | 282 |
| 1729031700 | 52.1997 | 0.14 | 0.27 | 52.1196 | 52.1997 | 52.1196 | 153 |
| 1728945300 | 52.06 | 0.05 | 0.11 | 52.87 | 52.87 | 52.06 | 22 |
| 1728686100 | 52.005 | 0.14 | 0.28 | 52 | 52.005 | 52 | 52 |
| 1728599700 | 51.8621 | -0.05 | -0.09 | 51.8621 | 51.8621 | 51.8621 | 48 |
| 1728513300 | 51.9091 | 0.01 | 0.02 | 51.89 | 51.9091 | 51.88 | 1002 |
| 1728426900 | 51.9 | 0.09 | 0.16 | 51.25 | 51.9499 | 51.25 | 154 |
| 1728340500 | 51.815 | -0.21 | -0.39 | 52 | 52 | 51.815 | 2045 |
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
