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 | 0.95 | 14.0740740741 | 6.75 | 8.02 | 6.63 | 19750603 | 7.42939862 | SP |
| 4 | -0.89 | -10.3608847497 | 8.59 | 9.3399 | 6.6031 | 27136766 | 7.87109271 | SP |
| 12 | -1.3 | -14.4444444444 | 9 | 10.425 | 6.57 | 25840116 | 8.03462288 | SP |
| 26 | -0.45 | -5.52147239264 | 8.15 | 12.5198 | 6.57 | 30653914 | 8.82198226 | SP |
| 52 | -17.62 | -69.5892575039 | 25.32 | 26.03 | 6.57 | 20806407 | 9.16321453 | SP |
| 156 | -16.9849 | -68.8068414294 | 24.6849 | 91.68 | 1.21 | 9465412 | 9.28836831 | SP |
| 260 | -16.9849 | -68.8068414294 | 24.6849 | 91.68 | 1.21 | 9465412 | 9.28836831 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 7.7 | 0.33 | 4.48 | 7.51 | 7.83 | 7.505 | 17662066 |
| 1783463700 | 7.37 | 0.53 | 7.75 | 6.92 | 7.41 | 6.84 | 15496121 |
| 1783377300 | 6.84 | -1.05 | -13.31 | 7.72 | 7.99 | 6.83 | 23785897 |
| 1783031700 | 7.89 | 1.05 | 15.35 | 6.75 | 8.02 | 6.63 | 22060158 |
| 1782945300 | 6.84 | -0.17 | -2.43 | 6.98 | 7.085 | 6.6031 | 30191768 |
| 1782858900 | 7.01 | -0.31 | -4.23 | 7.53 | 7.53 | 6.8699 | 24435378 |
| 1782772500 | 7.32 | -1.51 | -17.10 | 8.71 | 8.82 | 7.26 | 30262582 |
| 1782513300 | 8.83 | -0.19 | -2.11 | 9.26 | 9.3399 | 8.4199 | 24990031 |
| 1782426900 | 9.02 | 0.01 | 0.17 | 9.01 | 9.205 | 8.835 | 22244776 |
| 1782340500 | 9.005 | 0.29 | 3.27 | 8.81 | 9.115 | 8.5999 | 22888421 |
| 1782254100 | 8.72 | 0.91 | 11.65 | 8.31 | 8.82 | 8.31 | 30148753 |
| 1782167700 | 7.81 | -0.18 | -2.25 | 8.22 | 8.2449999 | 7.4493 | 34253245 |
| 1781822100 | 7.99 | -0.17 | -2.08 | 8.1 | 8.6401 | 7.91 | 31581549 |
| 1781735700 | 8.16 | 0.33 | 4.21 | 7.96 | 8.26 | 7.815 | 29780319 |
| 1781649300 | 7.83 | 0.22 | 2.89 | 7.86 | 7.99 | 7.555 | 16386007 |
| 1781562900 | 7.61 | -0.16 | -2.06 | 7.56 | 7.75 | 7.45 | 44487749 |
| 1781303700 | 7.77 | -0.3 | -3.72 | 8.07 | 8.57 | 7.77 | 29301459 |
| 1781217300 | 8.07 | -0.81 | -9.12 | 8.59 | 8.935 | 7.82 | 38504193 |
| 1781130900 | 8.88 | 0.62 | 7.51 | 8.5 | 8.945 | 8.25 | 24164427 |
| 1781044500 | 8.26 | 0.47 | 6.03 | 7.715 | 8.73 | 7.43 | 28465659 |
| 1780958100 | 7.79 | -0.79 | -9.21 | 8.36 | 8.405 | 7.615 | 38607433 |
| 1780698900 | 8.58 | 0.99 | 13.04 | 7.505 | 8.6699 | 7.35 | 30326571 |
| 1780612500 | 7.59 | 0.19 | 2.57 | 7.53 | 7.63 | 7.31 | 27354362 |
| 1780526100 | 7.4 | 0.01 | 0.14 | 7.57 | 7.66 | 7.055 | 32898710 |
| 1780439700 | 7.39 | -0.29 | -3.78 | 7.6 | 7.76 | 7.370882 | 28129137 |
| 1780353300 | 7.68 | 0.64 | 9.09 | 7.3 | 7.7 | 7.25 | 23917903 |
| 1780094100 | 7.04 | 0.2 | 2.92 | 6.895 | 7.27 | 6.8799 | 19208275 |
| 1780007700 | 6.84 | -0.06 | -0.87 | 6.98 | 7.02 | 6.78 | 14724411 |
| 1779921300 | 6.9 | -0.21 | -2.95 | 6.82 | 7.06 | 6.725 | 32031813 |
| 1779834900 | 7.11 | -0.27 | -3.66 | 7.23 | 7.375 | 7.065 | 22122338 |
| 1779489300 | 7.38 | -0.3 | -3.91 | 7.5 | 7.58 | 7.175 | 25040198 |
| 1779402900 | 7.68 | -0.02 | -0.26 | 7.51 | 7.855 | 7.3499 | 24588655 |
| 1779316500 | 7.7 | -0.53 | -6.44 | 8.09 | 8.13 | 7.685 | 26415437 |
| 1779230100 | 8.23 | 0.23 | 2.88 | 8.27 | 8.63 | 8.1701 | 33714010 |
| 1779143700 | 8 | 0.44 | 5.82 | 7.66 | 8.1651 | 7.61 | 31463440 |
| 1778884500 | 7.56 | 0.67 | 9.72 | 7.2 | 7.5699 | 7.175 | 24437811 |
| 1778798100 | 6.89 | 0.04 | 0.58 | 6.8 | 6.96 | 6.6301 | 21867750 |
| 1778711700 | 6.85 | -0.39 | -5.39 | 7.1 | 7.34 | 6.57 | 31618248 |
| 1778625300 | 7.24 | 0.36 | 5.23 | 6.98 | 7.5785 | 6.8 | 32132931 |
| 1778538900 | 6.88 | -0.58 | -7.77 | 7.67 | 7.86 | 6.735 | 43917333 |
| 1778279700 | 7.46 | -0.65 | -8.01 | 7.92 | 7.92 | 7.345 | 30515940 |
| 1778193300 | 8.11 | -0.57 | -6.57 | 8.28 | 8.5299 | 7.93 | 28834175 |
| 1778106900 | 8.68 | -0.44 | -4.82 | 9.25 | 9.35 | 8.53 | 27450228 |
| 1778020500 | 9.1199999 | 0.16 | 1.79 | 8.84 | 9.125 | 8.535 | 21746889 |
| 1777934100 | 8.96 | -0.09 | -0.99 | 9.09 | 9.31 | 8.8699999 | 22706569 |
| 1777674900 | 9.05 | -0.45 | -4.74 | 9.45 | 9.59 | 8.7 | 24824283 |
| 1777588500 | 9.5 | -0.46 | -4.62 | 9.98 | 10.215 | 9.33 | 20801133 |
| 1777502100 | 9.96 | 0.15 | 1.53 | 9.83 | 10.11 | 9.785 | 20111938 |
| 1777415700 | 9.81 | 0.15 | 1.55 | 9.86 | 9.975 | 9.48 | 13244671 |
| 1777329300 | 9.66 | -0.12 | -1.23 | 10.005 | 10.425 | 9.555 | 30116084 |
| 1777070100 | 9.78 | -0.14 | -1.41 | 9.91 | 10.07 | 9.445 | 28179953 |
| 1776983700 | 9.92 | 0.65 | 7.01 | 9.85 | 10.16 | 9.3699 | 16715917 |
| 1776897300 | 9.27 | -0.04 | -0.43 | 9.24 | 9.35 | 9 | 13013062 |
| 1776810900 | 9.31 | 0.29 | 3.22 | 9.01 | 9.36 | 8.9599 | 10337648 |
| 1776724500 | 9.02 | 0.36 | 4.16 | 8.59 | 9.2 | 8.42 | 18492013 |
| 1776465300 | 8.66 | -0.56 | -6.07 | 8.89 | 9.1 | 8.27 | 21064815 |
| 1776378900 | 9.22 | 0.15 | 1.65 | 9 | 9.5498999 | 8.99 | 19122677 |
| 1776292500 | 9.07 | -1.65 | -15.39 | 10.59 | 10.8 | 8.93 | 26061790 |
| 1776206100 | 10.72 | -0.76 | -6.62 | 11.14 | 11.32 | 10.49 | 21700519 |
| 1776119700 | 11.48 | -0.23 | -1.96 | 11.64 | 11.725 | 11.21 | 20019172 |
| 1775860500 | 11.71 | -0.21 | -1.76 | 11.87 | 12.135 | 11.63 | 19596372 |
| 1775774100 | 11.92 | -0.18 | -1.49 | 12.11 | 12.5198 | 11.7014 | 19731904 |
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.
