Premium
Goldman Sachs Value Opportunities ETF (GVLE)
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 | 0.1939 | 0.414670658683 | 46.76 | 47.53 | 46.13 | 1392 | 47.30232535 | SP |
| 4 | 1.4539 | 3.19538461538 | 45.5 | 47.53 | 44.7959 | 689 | 46.45010808 | SP |
| 12 | 6.7239 | 16.7136465324 | 40.23 | 47.53 | 40.04 | 1384 | 43.72996639 | SP |
| 26 | 5.9089 | 14.3961505665 | 41.045 | 47.53 | 38.78 | 2799 | 41.35187397 | SP |
| 52 | 7.4139 | 18.7503793627 | 39.54 | 47.53 | 38.78 | 2819 | 41.14871792 | SP |
| 156 | 7.4139 | 18.7503793627 | 39.54 | 47.53 | 38.78 | 2819 | 41.14871792 | SP |
| 260 | 7.4139 | 18.7503793627 | 39.54 | 47.53 | 38.78 | 2819 | 41.14871792 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 46.9539 | -0.44 | -0.94 | 47.105 | 47.105 | 46.9539 | 331 |
| 1782426900 | 47.3972 | 0.9 | 1.94 | 47.01 | 47.53 | 47.01 | 5010 |
| 1782340500 | 46.4973 | 0.09 | 0.19 | 46.32 | 46.53 | 46.32 | 95 |
| 1782254100 | 46.4095 | -0.7 | -1.49 | 46.13 | 46.4095 | 46.13 | 442 |
| 1782167700 | 47.1107 | 0.34 | 0.73 | 46.76 | 47.1107 | 46.76 | 22 |
| 1781822100 | 46.7681 | 0.44 | 0.96 | 47.19 | 47.19 | 46.7681 | 111 |
| 1781735700 | 46.3247 | -0.38 | -0.81 | 46.67 | 46.83 | 46.3247 | 570 |
| 1781649300 | 46.7019 | -0.12 | -0.25 | 46.82 | 46.82 | 46.7019 | 226 |
| 1781562900 | 46.8172 | 0.64 | 1.38 | 46.57 | 47 | 46.57 | 344 |
| 1781303700 | 46.1819 | 0.33 | 0.71 | 45.87 | 46.335 | 45.83 | 854 |
| 1781217300 | 45.8545 | 1.06 | 2.36 | 44.82 | 45.8545 | 44.82 | 1231 |
| 1781130900 | 44.7959 | -0.56 | -1.24 | 45.43 | 45.43 | 44.7959 | 9 |
| 1781044500 | 45.3566 | 0.14 | 0.31 | 45.47 | 45.47 | 44.83 | 697 |
| 1780958100 | 45.217 | 0.25 | 0.55 | 45.09 | 45.45 | 45.09 | 217 |
| 1780698900 | 44.9716 | -1.01 | -2.20 | 45.4 | 45.4 | 44.9716 | 94 |
| 1780612500 | 45.985 | 0.21 | 0.45 | 45.41 | 45.985 | 45.41 | 397 |
| 1780526100 | 45.7769 | -0.08 | -0.18 | 45.66 | 45.7769 | 45.66 | 42 |
| 1780439700 | 45.8609 | 0.42 | 0.93 | 45.24 | 45.8609 | 45.24 | 541 |
| 1780353300 | 45.4375 | -0.08 | -0.18 | 45.47 | 45.5 | 45.42 | 2082 |
| 1780094100 | 45.518 | -0.02 | -0.04 | 45.5 | 45.518 | 45.39 | 115 |
| 1780007700 | 45.5346 | 0.08 | 0.17 | 45.28 | 45.55 | 45.28 | 496 |
| 1779921300 | 45.4555 | 0.06 | 0.13 | 45.39 | 45.4555 | 45.39 | 61 |
| 1779834900 | 45.3954 | 0.63 | 1.41 | 45.04 | 45.41 | 45.04 | 1619 |
| 1779489300 | 44.7642 | 0.31 | 0.70 | 44.48 | 44.7642 | 44.48 | 830 |
| 1779402900 | 44.4518 | 0.23 | 0.51 | 43.87 | 44.4518 | 43.87 | 16329 |
| 1779316500 | 44.2242 | 0.53 | 1.21 | 43.78 | 44.2242 | 43.78 | 211 |
| 1779230100 | 43.6969 | -0.19 | -0.43 | 43.41 | 43.6969 | 43.41 | 6 |
| 1779143700 | 43.8875 | -0.01 | -0.02 | 43.77 | 43.92 | 43.72 | 481 |
| 1778884500 | 43.8952 | -0.65 | -1.46 | 44.04 | 44.04 | 43.8952 | 169 |
| 1778798100 | 44.5439 | 0.06 | 0.13 | 44.58 | 44.58 | 44.54 | 373 |
| 1778711700 | 44.4865 | 0.23 | 0.51 | 44.375 | 44.5501 | 44.375 | 1056 |
| 1778625300 | 44.26 | -0.06 | -0.13 | 43.92 | 44.26 | 43.92 | 264 |
| 1778538900 | 44.3194 | 0.14 | 0.31 | 44.51 | 44.51 | 44.3194 | 21 |
| 1778279700 | 44.1844 | 0.47 | 1.08 | 44.1 | 44.2 | 44.1 | 206 |
| 1778193300 | 43.7128 | -0.71 | -1.61 | 44 | 44 | 43.7128 | 240 |
| 1778106900 | 44.4263 | 0.6 | 1.36 | 44.28 | 44.4263 | 44.08 | 280 |
| 1778020500 | 43.8293 | 0.54 | 1.26 | 43.83 | 43.83 | 43.8293 | 105 |
| 1777934100 | 43.2858 | -0.31 | -0.71 | 43.56 | 43.68 | 43.28 | 680 |
| 1777674900 | 43.5957 | -0.05 | -0.10 | 43.665 | 43.665 | 43.5957 | 583 |
| 1777588500 | 43.6415 | 0.87 | 2.02 | 43.6415 | 43.6415 | 43.6415 | 3 |
| 1777502100 | 42.7761 | 0.07 | 0.17 | 42.56 | 42.7761 | 42.56 | 146 |
| 1777415700 | 42.7034 | -0.15 | -0.35 | 42.76 | 42.76 | 42.54 | 25102 |
| 1777329300 | 42.8546 | -0.06 | -0.13 | 43.07 | 43.07 | 42.8546 | 957 |
| 1777070100 | 42.9099 | 0 | 0.01 | 42.9099 | 42.9099 | 42.9099 | 58 |
| 1776983700 | 42.9056 | -0.01 | -0.03 | 42.9056 | 42.9056 | 42.9056 | 162 |
| 1776897300 | 42.9178 | 0.24 | 0.56 | 42.93 | 42.93 | 42.9178 | 4 |
| 1776810900 | 42.6801 | -0.31 | -0.72 | 43.14 | 43.14 | 42.6801 | 522 |
| 1776724500 | 42.9889 | -0.18 | -0.41 | 43.25 | 43.25 | 42.9889 | 1662 |
| 1776465300 | 43.1646 | 0.55 | 1.30 | 43.09 | 43.1646 | 43.09 | 26 |
| 1776378900 | 42.6117 | 0.11 | 0.26 | 42.6 | 42.65 | 42.6 | 1544 |
| 1776292500 | 42.5031 | -0.06 | -0.14 | 42.34 | 42.5045 | 42.34 | 2571 |
| 1776206100 | 42.5641 | 0.39 | 0.92 | 42.36 | 42.5641 | 42.36 | 3381 |
| 1776119700 | 42.1761 | 0.23 | 0.56 | 42.02 | 42.195 | 41.79 | 546 |
| 1775860500 | 41.9413 | -0.08 | -0.20 | 41.985 | 42 | 41.9413 | 277 |
| 1775774100 | 42.0242 | 0.41 | 0.98 | 41.68 | 42.0242 | 41.68 | 187 |
| 1775687700 | 41.6155 | 1.32 | 3.28 | 41.315 | 41.6155 | 41.315 | 1294 |
| 1775601300 | 40.2926 | -0.01 | -0.03 | 40.14 | 40.3 | 40.04 | 1047 |
| 1775514900 | 40.3038 | 0.2 | 0.50 | 40.23 | 40.3038 | 40.19 | 2278 |
| 1775169300 | 40.1018 | -0.06 | -0.16 | 39.78 | 40.16 | 39.78 | 2672 |
| 1775082900 | 40.1647 | 0.41 | 1.03 | 40.1999 | 40.3 | 40.13 | 2500 |
| 1774996500 | 39.7542 | 0.87 | 2.23 | 39.33 | 39.7542 | 39.32 | 100600 |
| 1774910100 | 38.8856 | -0.33 | -0.85 | 39.3 | 39.3 | 38.78 | 23542 |
| 1774650900 | 39.2193 | -0.43 | -1.07 | 39.29 | 39.3149 | 39.2193 | 305 |
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.
