Premium
GraniteShares ETF Trust GraniteShares (TSDD)
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 | 3.2893 | 9.12662628639 | 36.0407 | 47.075 | 35.1 | 1233108 | 42.18746242 | SP |
| 4 | 10.31 | 35.5272226051 | 29.02 | 47.075 | 26.43 | 968124 | 35.99319412 | SP |
| 12 | -13.07 | -24.9427480916 | 52.4 | 57 | 24.2 | 14910992 | 34.80680408 | SP |
| 26 | -190.27 | -82.8702090592 | 229.6 | 248.946 | 24.2 | 9463050 | 50.87267037 | SP |
| 52 | -450.07 | -91.9636289334 | 489.4 | 768.8 | 24.2 | 5147109 | 66.30920642 | SP |
| 156 | -454.368 | -92.0335913858 | 493.698 | 768.8 | 24.2 | 3474411 | 66.95929767 | SP |
| 260 | -454.368 | -92.0335913858 | 493.698 | 768.8 | 24.2 | 3474411 | 66.95929767 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 38.98 | 0.08 | 0.21 | 38.517 | 40.82 | 38.13 | 1025669 |
| 1739489700 | 38.9 | -5.1 | -11.59 | 41.55 | 42.4875 | 38.221 | 1372512 |
| 1739403300 | 44 | -2.25 | -4.86 | 44.71 | 46.0917 | 41.29 | 1496131 |
| 1739316900 | 46.25 | 5.16 | 12.56 | 42.3 | 47.075 | 41.47 | 1426299 |
| 1739230500 | 41.09 | 2.3 | 5.93 | 39.95 | 41.15 | 38.55 | 1026599 |
| 1738971300 | 38.79 | 2.57 | 7.10 | 36.0407 | 38.9893 | 35.1 | 843998 |
| 1738884900 | 36.22 | 0.73 | 2.06 | 36.53 | 38.33 | 36.11 | 1085799 |
| 1738798500 | 35.49 | 2.36 | 7.12 | 34 | 35.96 | 33.79 | 830468 |
| 1738712100 | 33.13 | -1.46 | -4.22 | 34.73 | 35.08 | 32.86 | 1010130 |
| 1738625700 | 34.59 | 3.22 | 10.26 | 34.17 | 36.08 | 33.87 | 1006905 |
| 1738366500 | 31.37 | -0.65 | -2.03 | 31.65 | 31.9 | 28.97 | 1267530 |
| 1738280100 | 32.02 | -2.18 | -6.37 | 30.34 | 34.82 | 29.92 | 1586449 |
| 1738193700 | 34.2 | 1.67 | 5.13 | 33.04 | 34.69 | 32.525 | 964308 |
| 1738107300 | 32.53 | -0.1 | -0.31 | 32.79 | 34.39 | 32.119999 | 486808 |
| 1738020900 | 32.63 | 1.44 | 4.62 | 32.96 | 33.8899 | 31.21 | 667708 |
| 1737761700 | 31.19 | 1.28 | 4.28 | 30.07 | 31.3 | 29.55 | 395084 |
| 1737675300 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1737588900 | 29.91 | 1.26 | 4.40 | 29.63 | 30.01 | 28.7 | 498229 |
| 1737502500 | 28.65 | 0.29 | 1.02 | 28.6 | 31.01 | 28.3213 | 663561 |
| 1737156900 | 28.36 | -1.84 | -6.09 | 29.02 | 29.25 | 26.43 | 797715 |
| 1737070500 | 30.2 | 1.92 | 6.79 | 28.87 | 30.7565 | 28.83 | 481185 |
| 1736984100 | 28.28 | -5.37 | -15.96 | 31.35 | 32.057499 | 28 | 862343 |
| 1736897700 | 33.65 | 1.14 | 3.51 | 30.7 | 33.93 | 29.4627 | 690775 |
| 1736811300 | 32.509999 | -1.49 | -4.38 | 35.96 | 36.32 | 32.509999 | 351773 |
| 1736552100 | 34 | 0.2 | 0.59 | 34.998 | 35.76 | 33.199999 | 1144070 |
| 1736379300 | 33.8 | -0.2 | -0.59 | 34.3 | 35.2 | 32.599999 | 1297075 |
| 1736292900 | 34 | 2.6 | 8.28 | 32.2 | 34.6 | 30.866 | 1417472 |
| 1736206500 | 31.4 | -0.2 | -0.63 | 29.4 | 32.799999 | 29 | 949325 |
| 1735947300 | 31.6 | -6 | -15.96 | 36.798 | 37.2 | 31.2 | 1242859 |
| 1735860900 | 37.599999 | 4 | 11.90 | 35.8 | 38.6 | 35.6 | 1692693 |
| 1735688100 | 33.6 | 2.2 | 7.01 | 30.6 | 33.8 | 29.804 | 1244001 |
| 1735601700 | 31.4 | 2 | 6.80 | 31.4 | 31.787999 | 30 | 1184716 |
| 1735342500 | 29.4 | 2.4 | 8.89 | 27.5 | 30.2 | 27.4 | 1105100 |
| 1735256100 | 27 | 1 | 3.85 | 25.6 | 27.2 | 25.6 | 1037692 |
| 1735077840 | 26 | -4.4 | -14.47 | 29.6 | 29.637999 | 25.9 | 843794 |
| 1734996900 | 30.4 | -1.2 | -3.80 | 30.299999 | 32.599999 | 29.8 | 1520164 |
| 1734737700 | 31.6 | 1.8 | 6.04 | 31.03 | 32.2 | 28.2 | 2232408 |
| 1734651300 | 29.8 | 0.2 | 0.68 | 27.7 | 31.8 | 27 | 2289491 |
| 1734564900 | 29.6 | 4.4 | 17.46 | 26.6 | 30.7 | 24.2 | 2344350 |
| 1734478500 | 25.2 | -2.2 | -8.03 | 25.8 | 27.799999 | 24.8 | 2297168 |
| 1734392100 | 27.4 | -3.6 | -11.61 | 30.402 | 31 | 27.2 | 1602968 |
| 1734132900 | 31 | -2.8 | -8.28 | 33.7 | 34.2 | 31 | 1136047 |
| 1734046500 | 33.8 | 0.2 | 0.60 | 33.18 | 34.324 | 32.2 | 1167571 |
| 1733960100 | 33.6 | -3.6 | -9.68 | 35.6 | 36.998 | 33.4 | 1382765 |
| 1733873700 | 37.2 | -2.2 | -5.58 | 39.2 | 39.2 | 35.47 | 1386175 |
| 1733787300 | 39.4 | -0.4 | -1.01 | 37.8 | 41.8 | 37 | 1231184 |
| 1733528100 | 39.8 | -4.4 | -9.95 | 42.8 | 44 | 39.6 | 885950 |
| 1733441700 | 44.2 | -3 | -6.36 | 46.6 | 46.6 | 42.8 | 1068466 |
| 1733355300 | 47.199999 | -2 | -4.07 | 48.6 | 50 | 47.199999 | 467925 |
| 1733268900 | 49.2 | 1.6 | 3.36 | 49 | 50 | 47.8 | 637979 |
| 1733182500 | 47.599999 | -3.6 | -7.03 | 49 | 49.204 | 46.7 | 1142431 |
| 1732917840 | 51.2 | -3.8 | -6.91 | 54 | 54.36 | 51 | 262250 |
| 1732750500 | 55 | 1.8 | 3.38 | 52.4 | 57 | 52.4 | 569970 |
| 1732664100 | 53.2 | 0.2 | 0.38 | 52.8 | 54.2 | 50.599999 | 637298 |
| 1732577700 | 53 | 3.8 | 7.72 | 47.1 | 53.3 | 47 | 1008253 |
| 1732318500 | 49.2 | -4 | -7.52 | 52.4 | 54 | 48 | 839439 |
| 1732232100 | 53.2 | 0.6 | 1.14 | 52 | 54.6 | 50.8 | 733563 |
| 1732145700 | 52.599999 | 1 | 1.94 | 52 | 54.8 | 51.2 | 863270 |
| 1732059300 | 51.6 | -2.2 | -4.09 | 54.6 | 55.59 | 51 | 658790 |
| 1731972900 | 53.8 | -6.4 | -10.63 | 54 | 57 | 50 | 1158596 |
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
