Premium
GraniteShares ETF Trust GraniteShares (NVDL)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.83 | -29.5183121019 | 50.24 | 50.37 | 35.2 | 32683098 | 42.5038168 | SP |
| 4 | -21.7 | -37.9968481877 | 57.11 | 68.05 | 35.2 | 24783133 | 52.26227629 | SP |
| 12 | -31.55 | -47.1176821983 | 66.96 | 85.73 | 35.2 | 24292071 | 57.47840613 | SP |
| 26 | -11.44 | -24.4183564568 | 46.85 | 88.31 | 35.2 | 20546802 | 62.89070587 | SP |
| 52 | -3.34116089 | -8.62209237933 | 38.75116089 | 91.625 | 28.2901 | 20282525 | 59.03334902 | SP |
| 156 | 31.0284199 | 708.15594356 | 4.3815801 | 91.625 | 2.95186885 | 9340625 | 57.84416428 | SP |
| 260 | 31.0284199 | 708.15594356 | 4.3815801 | 91.625 | 2.95186885 | 9340625 | 57.84416428 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 36.98 | -4.2 | -10.20 | 39.09 | 40.5299 | 35.86 | 32441235 |
| 1741390500 | 41.18 | 1.48 | 3.73 | 40.13 | 41.7251 | 37.5 | 31576496 |
| 1741304100 | 39.7 | -5.19 | -11.56 | 41.91 | 43.35 | 39.41 | 26533848 |
| 1741217700 | 44.89 | 1.02 | 2.33 | 45.06 | 45.5819 | 42.7406 | 24213103 |
| 1741131300 | 43.87 | 1.33 | 3.13 | 39.955 | 46.34 | 39.5216 | 41145219 |
| 1741044900 | 42.54 | -8.9 | -17.30 | 50.24 | 50.37 | 41.01 | 42463959 |
| 1740785700 | 51.44 | 3.68 | 7.71 | 45.95 | 51.48 | 44.6602 | 31063800 |
| 1740699300 | 47.76 | -9.88 | -17.14 | 60.635 | 60.68 | 47.62 | 46353443 |
| 1740612900 | 57.64 | 4.14 | 7.74 | 56.295 | 59.49 | 55.07 | 34304375 |
| 1740526500 | 53.5 | -3.16 | -5.58 | 56.42 | 56.6299 | 51.65 | 22286471 |
| 1740440100 | 56.66 | -3.71 | -6.15 | 62.58 | 64.16 | 56.56 | 20985420 |
| 1740180900 | 60.37 | -5.44 | -8.27 | 65.7 | 67.053299 | 60.1 | 17942029 |
| 1740094500 | 65.81 | 0.73 | 1.12 | 65.81 | 66.2899 | 62.76 | 13228127 |
| 1740008100 | 65.08 | -0.09 | -0.14 | 65.319999 | 67.05 | 63.19 | 13558033 |
| 1739921700 | 65.17 | 0.51 | 0.79 | 67 | 68.12 | 63.89 | 15885528 |
| 1739576100 | 64.66 | 3.15 | 5.12 | 62.56 | 65.05 | 61.8 | 26250808 |
| 1739489700 | 61.51 | 3.61 | 6.23 | 58.26 | 62.69 | 57.99 | 17012432 |
| 1739403300 | 57.9 | -1.57 | -2.64 | 57 | 58.96 | 56.1201 | 15846998 |
| 1739316900 | 59.47 | -0.64 | -1.06 | 59.23 | 60.99 | 57.8801 | 15340288 |
| 1739230500 | 60.11 | 3.21 | 5.64 | 57.11 | 61.44 | 57.04 | 20283131 |
| 1738971300 | 56.9 | 0.97 | 1.73 | 56.39 | 57.4 | 54.98 | 22955285 |
| 1738884900 | 55.93 | 3.07 | 5.81 | 54.96 | 56 | 53.0998 | 27257361 |
| 1738798500 | 52.86 | 5.01 | 10.47 | 50.32 | 52.86 | 49.48 | 31825767 |
| 1738712100 | 47.85 | 1.61 | 3.48 | 46.51 | 49.84 | 46.27 | 24448941 |
| 1738625700 | 46.24 | -2.79 | -5.69 | 44.72 | 47.81 | 43.4158 | 37425528 |
| 1738366500 | 49.03 | -3.79 | -7.18 | 52.26 | 55.65 | 48.32 | 46995186 |
| 1738280100 | 52.82 | 0.53 | 1.01 | 51.67 | 53.24 | 47.52 | 43104064 |
| 1738193700 | 52.29 | -4.59 | -8.07 | 54.69 | 55 | 49.0497 | 44527683 |
| 1738107300 | 56.88 | 8.47 | 17.50 | 51.06 | 56.88 | 46.55 | 53400952 |
| 1738020900 | 48.41 | -24.7 | -33.78 | 54.92 | 58.5499 | 46.59 | 90204675 |
| 1737761700 | 73.11 | -4.76 | -6.11 | 79.17 | 79.5105 | 72.34 | 16237154 |
| 1737675300 | 77.87 | 0 | 0.00 | 77.87 | 77.87 | 77.87 | 0 |
| 1737588900 | 77.87 | 6.29 | 8.79 | 75.52 | 78.64 | 75.38 | 15518800 |
| 1737502500 | 71.58 | 3 | 4.37 | 69.99 | 72.6 | 67.9 | 12922934 |
| 1737156900 | 68.58 | 3.98 | 6.16 | 67.42 | 69.2963 | 66.385 | 12239063 |
| 1737070500 | 64.599999 | -2.62 | -3.90 | 69.68 | 69.68 | 64.55 | 14245685 |
| 1736984100 | 67.22 | 4.11 | 6.51 | 64.89 | 67.43 | 62.59 | 13581563 |
| 1736897700 | 63.11 | -1.41 | -2.19 | 67.18 | 67.5 | 61.39 | 17413969 |
| 1736811300 | 64.519999 | -2.64 | -3.93 | 61.29 | 64.7 | 60.85 | 17391617 |
| 1736552100 | 67.16 | -4.38 | -6.12 | 68.72 | 68.91 | 65.45 | 16165413 |
| 1736379300 | 71.54 | -0.17 | -0.24 | 74.09 | 75.46 | 69.27 | 18419428 |
| 1736292900 | 71.71 | -10.13 | -12.38 | 85.68 | 85.82 | 71.44 | 32058586 |
| 1736206500 | 81.84 | 5.16 | 6.73 | 80.85 | 84.6497 | 80.0501 | 20175390 |
| 1735947300 | 76.68 | 6.38 | 9.08 | 71.99 | 76.9754 | 71.8 | 18255148 |
| 1735860900 | 70.3 | 3.91 | 5.89 | 68.01 | 70.9003 | 66.721 | 13982054 |
| 1735688100 | 66.39 | -3.24 | -4.65 | 70.17 | 70.2789 | 65.959999 | 11848698 |
| 1735601700 | 69.63 | 0.26 | 0.37 | 67.019999 | 72.52 | 66.25 | 13886822 |
| 1735342500 | 69.37 | -2.92 | -4.04 | 70.84 | 71.315 | 66.9 | 13219276 |
| 1735256100 | 72.29 | -0.4 | -0.55 | 72.07 | 73.2999 | 70.0732 | 10005686 |
| 1735077840 | 72.69 | 0.57 | 0.79 | 72.49 | 74.43 | 71.1 | 11191202 |
| 1734996900 | 72.12 | 4.64 | 6.88 | 68.82 | 72.18 | 67.6404 | 18080384 |
| 1734737700 | 67.48 | 4.11 | 6.49 | 62.53 | 67.8 | 60.94 | 21733721 |
| 1734651300 | 63.37 | 1.68 | 2.72 | 64.36 | 66.629999 | 62.34 | 18958083 |
| 1734564900 | 61.69 | -1.5 | -2.37 | 66.569999 | 69.3 | 61.15 | 29673160 |
| 1734478500 | 63.19 | -1.64 | -2.53 | 61.95 | 64.3799 | 59.77 | 22716040 |
| 1734392100 | 64.83 | -2.23 | -3.33 | 66.959999 | 67.18 | 63.25 | 20321374 |
| 1734132900 | 67.06 | -3.23 | -4.60 | 71.87 | 72.55 | 65.349999 | 19397456 |
| 1734046500 | 70.29 | -2.07 | -2.86 | 70.14 | 71.42 | 68.72 | 10743663 |
| 1733960100 | 72.36 | 4.2 | 6.16 | 70.45 | 73.24 | 68.29 | 13505236 |
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
