Premium
GraniteShares ETF Trust GraniteShares (TSDD)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.135 | -8.0118694362 | 1.685 | 1.71 | 1.21 | 38680104 | 1.42009475 | SP |
| 4 | -1.07 | -40.8396946565 | 2.62 | 2.85 | 1.21 | 23534407 | 1.84367332 | SP |
| 12 | -5.25 | -77.2058823529 | 6.8 | 9.65 | 1.21 | 13349899 | 2.6622293 | SP |
| 26 | -16.35 | -91.3407821229 | 17.9 | 18.9 | 1.21 | 7114936 | 3.59399947 | SP |
| 52 | -17.25 | -91.7553191489 | 18.8 | 38.44 | 1.21 | 3689218 | 3.99082766 | SP |
| 156 | -23.1349 | -93.7208576903 | 24.6849 | 38.44 | 1.21 | 2770735 | 4.01587206 | SP |
| 260 | -23.1349 | -93.7208576903 | 24.6849 | 38.44 | 1.21 | 2770735 | 4.01587206 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.58 | 0.09 | 6.04 | 1.5515 | 1.61 | 1.41 | 44648163 |
| 1734651300 | 1.49 | 0.01 | 0.68 | 1.385 | 1.59 | 1.35 | 45789832 |
| 1734564900 | 1.48 | 0.22 | 17.46 | 1.33 | 1.535 | 1.21 | 46887005 |
| 1734478500 | 1.26 | -0.11 | -8.03 | 1.29 | 1.3899999 | 1.24 | 45943366 |
| 1734392100 | 1.37 | -0.18 | -11.61 | 1.5201 | 1.55 | 1.36 | 32059376 |
| 1734132900 | 1.55 | -0.14 | -8.28 | 1.685 | 1.71 | 1.55 | 22720943 |
| 1734046500 | 1.69 | 0.01 | 0.60 | 1.659 | 1.7162 | 1.61 | 23351428 |
| 1733960100 | 1.68 | -0.18 | -9.68 | 1.78 | 1.8499 | 1.67 | 27655302 |
| 1733873700 | 1.86 | -0.11 | -5.58 | 1.96 | 1.96 | 1.7735 | 27723501 |
| 1733787300 | 1.97 | -0.02 | -1.01 | 1.89 | 2.09 | 1.85 | 24623683 |
| 1733528100 | 1.99 | -0.22 | -9.95 | 2.14 | 2.2 | 1.98 | 17719005 |
| 1733441700 | 2.21 | -0.15 | -6.36 | 2.33 | 2.33 | 2.14 | 21369321 |
| 1733355300 | 2.36 | -0.1 | -4.07 | 2.43 | 2.5 | 2.36 | 9358506 |
| 1733268900 | 2.46 | 0.08 | 3.36 | 2.45 | 2.5 | 2.39 | 12759591 |
| 1733182500 | 2.38 | -0.18 | -7.03 | 2.45 | 2.4602 | 2.335 | 22848622 |
| 1732917840 | 2.56 | -0.19 | -6.91 | 2.7 | 2.718 | 2.55 | 5245017 |
| 1732750500 | 2.75 | 0.09 | 3.38 | 2.62 | 2.85 | 2.62 | 11399417 |
| 1732664100 | 2.66 | 0.01 | 0.38 | 2.64 | 2.71 | 2.5299999 | 12745966 |
| 1732577700 | 2.65 | 0.19 | 7.72 | 2.355 | 2.665 | 2.35 | 20165060 |
| 1732318500 | 2.46 | -0.2 | -7.52 | 2.62 | 2.7 | 2.4 | 16788791 |
| 1732232100 | 2.66 | 0.03 | 1.14 | 2.6 | 2.73 | 2.54 | 14671278 |
| 1732145700 | 2.63 | 0.05 | 1.94 | 2.6 | 2.74 | 2.56 | 17265401 |
| 1732059300 | 2.58 | -0.11 | -4.09 | 2.73 | 2.7795 | 2.55 | 13175810 |
| 1731972900 | 2.69 | -0.32 | -10.63 | 2.7 | 2.85 | 2.5 | 23171924 |
| 1731713700 | 3.0099999 | -0.21 | -6.52 | 3.23 | 3.2597 | 2.94 | 23826023 |
| 1731627300 | 3.22 | 0.35 | 12.20 | 2.98 | 3.23 | 2.89 | 26741293 |
| 1731540900 | 2.87 | -0.03 | -1.03 | 2.7799999 | 3.015 | 2.63 | 22862845 |
| 1731454500 | 2.9 | 0.31 | 11.97 | 2.7 | 2.985 | 2.665 | 32426358 |
| 1731368100 | 2.59 | -0.58 | -18.30 | 2.73 | 2.865 | 2.43 | 38133232 |
| 1731108900 | 3.17 | -0.61 | -16.14 | 3.725 | 3.755 | 2.975 | 21717345 |
| 1731022500 | 3.78 | -0.22 | -5.50 | 4.005 | 4.09 | 3.7 | 7920416 |
| 1730936100 | 4 | -1.68 | -29.58 | 4.24 | 4.58 | 3.9597 | 16726277 |
| 1730849700 | 5.68 | -0.43 | -7.04 | 5.9 | 5.9 | 5.5 | 2842462 |
| 1730763300 | 6.11 | 0.27 | 4.62 | 6.05 | 6.3 | 5.8400999 | 3843329 |
| 1730500500 | 5.84 | 0.05 | 0.86 | 5.69 | 5.94 | 5.6 | 2358632 |
| 1730414100 | 5.79 | 0.34 | 6.24 | 5.43 | 5.805 | 5.4 | 4158066 |
| 1730327700 | 5.45 | 0.07 | 1.30 | 5.43 | 5.5199999 | 5.2198 | 2751563 |
| 1730241300 | 5.38 | 0.14 | 2.67 | 5.18 | 5.5293 | 5.17 | 4163906 |
| 1730154900 | 5.24 | 0.24 | 4.80 | 4.97 | 5.26 | 4.845 | 6831146 |
| 1729895700 | 5 | -0.38 | -7.06 | 5.54 | 5.57 | 4.9901 | 14115501 |
| 1729809300 | 5.38 | -4.16 | -43.61 | 6.75 | 6.92 | 5.24 | 14223489 |
| 1729722900 | 9.5399999 | 0.37 | 4.03 | 9.26 | 9.65 | 9.115 | 2596799 |
| 1729636500 | 9.17 | 0.08 | 0.88 | 9.3 | 9.38 | 9.145 | 641506 |
| 1729550100 | 9.09 | 0.16 | 1.79 | 9.07 | 9.34 | 8.97 | 636277 |
| 1729290900 | 8.93 | 0.02 | 0.22 | 8.93 | 9.03 | 8.804 | 892313 |
| 1729204500 | 8.91 | 0.04 | 0.45 | 8.85 | 9.13 | 8.815 | 593650 |
| 1729118100 | 8.8699999 | -0.14 | -1.55 | 8.85 | 9.06 | 8.74 | 910807 |
| 1729031700 | 9.01 | -0.02 | -0.22 | 8.96 | 9.2 | 8.6288 | 1023216 |
| 1728945300 | 9.03 | -0.12 | -1.31 | 8.95 | 9.49 | 8.82 | 1115089 |
| 1728686100 | 9.15 | 1.36 | 17.46 | 9.01 | 9.285 | 8.7899999 | 2158536 |
| 1728599700 | 7.79 | 0.15 | 1.96 | 7.57 | 8.17 | 7.54 | 1887765 |
| 1728513300 | 7.64 | 0.21 | 2.83 | 7.45 | 7.71 | 7.2526 | 970978 |
| 1728426900 | 7.43 | -0.23 | -3.00 | 7.47 | 7.66 | 7.3499 | 609998 |
| 1728340500 | 7.66 | 0.53 | 7.43 | 7.19 | 7.66 | 7.19 | 1267493 |
| 1728081300 | 7.13 | -0.58 | -7.52 | 7.35 | 7.46 | 7.07 | 1689917 |
| 1727994900 | 7.71 | 0.47 | 6.49 | 7.5 | 7.875 | 7.1898 | 1468667 |
| 1727908500 | 7.24 | 0.49 | 7.26 | 7.1932 | 7.6201 | 7.12 | 2627842 |
| 1727822100 | 6.75 | 0.18 | 2.74 | 6.5199999 | 7.15 | 6.4501 | 2209582 |
| 1727735520 | 6.57 | -0.06 | -0.90 | 6.7 | 6.86 | 6.41 | 1783429 |
| 1727476500 | 6.63 | -0.34 | -4.88 | 6.8 | 6.97 | 6.62 | 1480159 |
| 1727390100 | 6.97 | 0.15 | 2.20 | 6.63 | 7.105 | 6.57 | 2159005 |
| 1727303700 | 6.82 | -0.14 | -2.01 | 7.07 | 7.07 | 6.815 | 1258490 |
| 1727217300 | 6.96 | -0.25 | -3.47 | 6.99 | 7.2501 | 6.805 | 2328487 |
| 1727130900 | 7.21 | -0.78 | -9.76 | 7.68 | 7.75 | 7.21 | 2522809 |
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
