Premium
GraniteShares ETF Trust GraniteShares (TSDD)
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 | 9.4484 | 18.0899865977 | 52.23 | 68 | 50.3 | 1613802 | 59.29116079 | SP |
| 4 | 27.6784 | 81.4070588235 | 34 | 68 | 33.79 | 1220414 | 48.31756475 | SP |
| 12 | 26.0784 | 73.2539325843 | 35.6 | 68 | 24.2 | 11519589 | 31.64601565 | SP |
| 26 | -127.7216 | -67.4348468849 | 189.4 | 208.8 | 24.2 | 9858357 | 49.33694385 | SP |
| 52 | -416.1216 | -87.0911678527 | 477.8 | 768.8 | 24.2 | 5341317 | 65.94681609 | SP |
| 156 | -432.0196 | -87.5068564183 | 493.698 | 768.8 | 24.2 | 3479956 | 66.73795022 | SP |
| 260 | -432.0196 | -87.5068564183 | 493.698 | 768.8 | 24.2 | 3479956 | 66.73795022 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 63.76 | 5.23 | 8.94 | 64.209999 | 68 | 58.7515 | 1983767 |
| 1741044900 | 58.53 | 3.18 | 5.75 | 52.59 | 61.35 | 51.31 | 1444314 |
| 1740785700 | 55.35 | -4.92 | -8.16 | 61.14 | 63.56 | 55.17 | 1310588 |
| 1740699300 | 60.27 | 3.73 | 6.60 | 56.5 | 60.42 | 54.29 | 1759186 |
| 1740612900 | 56.54 | 4.08 | 7.78 | 52.23 | 57.53 | 50.3 | 1571156 |
| 1740526500 | 52.46 | 7.59 | 16.92 | 45.8 | 53.82 | 45.7632 | 2076863 |
| 1740440100 | 44.87 | 1.76 | 4.08 | 42.92 | 46.39 | 41.93 | 1291356 |
| 1740180900 | 43.11 | 3.86 | 9.83 | 39.6323 | 43.77 | 39.1017 | 776787 |
| 1740094500 | 39.25 | 1.28 | 3.37 | 37.83 | 40.62 | 37.7 | 558208 |
| 1740008100 | 37.97 | -1.48 | -3.75 | 39.51 | 39.51 | 36.5 | 611994 |
| 1739921700 | 39.45 | 0.47 | 1.21 | 39.12 | 40.24 | 38.57 | 593453 |
| 1739576100 | 38.98 | 0.08 | 0.21 | 38 | 40.82 | 37.72 | 1039989 |
| 1739489700 | 38.9 | -5.1 | -11.59 | 41.55 | 42.4875 | 38.221 | 1372512 |
| 1739403300 | 44 | -2.25 | -4.86 | 46.1 | 46.1 | 41.29 | 1523310 |
| 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 | 37.13 | 38.9893 | 35.1 | 905222 |
| 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 | 1033856 |
| 1738625700 | 34.59 | 3.22 | 10.26 | 34.17 | 36.08 | 33.81 | 1188351 |
| 1738366500 | 31.37 | -0.65 | -2.03 | 31.65 | 31.9 | 28.97 | 1254421 |
| 1738280100 | 32.02 | -2.18 | -6.37 | 30.34 | 34.82 | 30.17 | 1565423 |
| 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 | 27.56 | 31.01 | 27.56 | 666387 |
| 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 | 34.6 | 35.76 | 33.199999 | 1147827 |
| 1736379300 | 33.8 | -0.2 | -0.59 | 34.4 | 35.2 | 32.599999 | 1302645 |
| 1736292900 | 34 | 2.6 | 8.28 | 32.4 | 34.6 | 30.866 | 1429452 |
| 1736206500 | 31.4 | -0.2 | -0.63 | 29.4 | 32.799999 | 29 | 954241 |
| 1735947300 | 31.6 | -6 | -15.96 | 37.2 | 37.592 | 31.2 | 1286947 |
| 1735860900 | 37.599999 | 4 | 11.90 | 35.8 | 38.6 | 35.4 | 1723464 |
| 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 | 1193683 |
| 1735342500 | 29.4 | 2.4 | 8.89 | 27.4 | 30.2 | 27.4 | 1113324 |
| 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 | 1532491 |
| 1734737700 | 31.6 | 1.8 | 6.04 | 30.8 | 32.2 | 28.2 | 2252695 |
| 1734651300 | 29.8 | 0.2 | 0.68 | 27.799999 | 31.8 | 27 | 2303450 |
| 1734564900 | 29.6 | 4.4 | 17.46 | 26.6 | 30.7 | 24.2 | 2363441 |
| 1734478500 | 25.2 | -2.2 | -8.03 | 25.8 | 27.799999 | 24.8 | 2306380 |
| 1734392100 | 27.4 | -3.6 | -11.61 | 30.2 | 31 | 27.2 | 1607500 |
| 1734132900 | 31 | -2.8 | -8.28 | 33.4 | 34.2 | 31 | 1140255 |
| 1734046500 | 33.8 | 0.2 | 0.60 | 33 | 34.324 | 32.2 | 1175970 |
| 1733960100 | 33.6 | -3.6 | -9.68 | 35.6 | 36.998 | 33.4 | 1389019 |
| 1733873700 | 37.2 | -2.2 | -5.58 | 39 | 39.2 | 35.47 | 1388778 |
| 1733787300 | 39.4 | -0.4 | -1.01 | 37.8 | 41.8 | 37 | 1248448 |
| 1733528100 | 39.8 | -4.4 | -9.95 | 42.599999 | 44 | 39.6 | 889578 |
| 1733441700 | 44.2 | -3 | -6.36 | 46.6 | 46.8 | 42.8 | 1080750 |
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
