Premium
PHLX Gold Silver Sector Total Return (XXAU)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738965600 | 192.19537 | -0.83 | -0.43 | 194.51102 | 196.32318 | 191.94384 | 0 |
| 1738879200 | 193.02574 | -0.49 | -0.25 | 192.54733 | 193.06613 | 191.12758 | 0 |
| 1738792800 | 193.51353 | 4.85 | 2.57 | 191.45779 | 195.61643 | 191.45779 | 0 |
| 1738706400 | 188.66113 | 2.14 | 1.15 | 187.622 | 189.50077 | 187.10238 | 0 |
| 1738620000 | 186.51977 | 2.71 | 1.47 | 183.87674 | 188.05654 | 183.52446 | 0 |
| 1738360800 | 183.8118 | -2.46 | -1.32 | 186.96678 | 187.31226 | 183.07894 | 0 |
| 1738274400 | 186.27634 | 7.18 | 4.01 | 182.33775 | 187.55943 | 182.07963 | 0 |
| 1738188000 | 179.10078 | 1.36 | 0.76 | 177.96935 | 180.68826 | 176.81467 | 0 |
| 1738101600 | 177.74319 | 1.39 | 0.79 | 177.07834 | 178.06195 | 175.43646 | 0 |
| 1738015200 | 176.35618 | -3.76 | -2.09 | 177.5281 | 177.5281 | 174.25801 | 0 |
| 1737756000 | 180.11299 | 2.31 | 1.30 | 180.90341 | 181.65358 | 179.16388 | 0 |
| 1737669600 | 177.80751 | -0.51 | -0.29 | 176.30768 | 177.84461 | 174.2771 | 0 |
| 1737583200 | 178.31792 | -0.92 | -0.51 | 180.51483 | 180.80708 | 177.49514 | 0 |
| 1737496800 | 179.24081 | 3.73 | 2.13 | 177.55295 | 181.00326 | 177.55295 | 0 |
| 1737151200 | 175.50631 | 1.21 | 0.70 | 173.24131 | 176.63046 | 172.36053 | 0 |
| 1737064800 | 174.29468 | -0.99 | -0.56 | 176.61601 | 176.99094 | 174.15359 | 0 |
| 1736978400 | 175.28374 | 0.97 | 0.56 | 176.59875 | 176.59875 | 172.77184 | 0 |
| 1736892000 | 174.31354 | 4.42 | 2.60 | 170.50748 | 174.48873 | 170.17181 | 0 |
| 1736805600 | 169.89649 | -3.5 | -2.02 | 171.16309 | 171.16309 | 168.68384 | 0 |
| 1736546400 | 173.401 | -0.12 | -0.07 | 175.86038 | 178.01483 | 172.52631 | 0 |
| 1736373600 | 173.52231 | 4.15 | 2.45 | 169.97865 | 173.74535 | 169.50133 | 0 |
| 1736287200 | 169.36843 | 2.21 | 1.32 | 169.60499 | 172.91298 | 168.2692 | 0 |
| 1736200800 | 167.15999 | -1.65 | -0.97 | 169.85618 | 170.20174 | 167.05744 | 0 |
| 1735941600 | 168.80542 | -1.76 | -1.03 | 170.18177 | 170.5421 | 168.78817 | 0 |
| 1735855200 | 170.56485 | 6.89 | 4.21 | 166.41637 | 171.12489 | 166.3989 | 0 |
| 1735682400 | 163.67079 | 1.13 | 0.70 | 162.49927 | 164.21096 | 162.13918 | 0 |
| 1735596000 | 162.53621 | -3.08 | -1.86 | 163.70685 | 163.99742 | 161.36107 | 0 |
| 1735336800 | 165.61179 | -1.3 | -0.78 | 164.37988 | 166.00505 | 163.85761 | 0 |
| 1735250400 | 166.91314 | 0.27 | 0.16 | 166.74619 | 168.1141 | 166.26381 | 0 |
| 1735077600 | 166.64448 | 0.36 | 0.21 | 166.77427 | 166.77427 | 165.27707 | 0 |
| 1734991200 | 166.28884 | 0.19 | 0.12 | 165.08144 | 166.62551 | 163.76338 | 0 |
| 1734732000 | 166.09541 | 2.13 | 1.30 | 164.57246 | 168.02743 | 164.42303 | 0 |
| 1734645600 | 163.96188 | -1.21 | -0.73 | 165.79892 | 167.24621 | 163.42061 | 0 |
| 1734559200 | 165.16698 | -8.13 | -4.69 | 172.39246 | 172.80737 | 164.64725 | 0 |
| 1734472800 | 173.29315 | -1.41 | -0.81 | 172.60694 | 173.93149 | 171.26793 | 0 |
| 1734386400 | 174.70043 | -1.77 | -1.00 | 176.40077 | 176.40077 | 174.27328 | 0 |
| 1734127200 | 176.46597 | -4.33 | -2.39 | 178.92664 | 179.42533 | 175.36193 | 0 |
| 1734040800 | 180.79134 | -6.88 | -3.66 | 184.08911 | 184.5993 | 180.74328 | 0 |
| 1733954400 | 187.66855 | 6.34 | 3.50 | 182.56172 | 187.75798 | 182.25872 | 0 |
| 1733868000 | 181.32382 | -0.36 | -0.20 | 183.42896 | 184.23254 | 181.19283 | 0 |
| 1733781600 | 181.68303 | 5.45 | 3.10 | 180.13538 | 186.12835 | 180.13538 | 0 |
| 1733522400 | 176.2287 | -3.49 | -1.94 | 178.9909 | 179.00305 | 175.62709 | 0 |
| 1733436000 | 179.71589 | -0.98 | -0.55 | 180.71692 | 182.14569 | 178.12474 | 0 |
| 1733349600 | 180.70078 | -1.15 | -0.63 | 181.3607 | 183.15467 | 180.40792 | 0 |
| 1733263200 | 181.85225 | 5.46 | 3.09 | 178.90284 | 183.33215 | 178.90284 | 0 |
| 1733176800 | 176.39291 | -3 | -1.67 | 178.36353 | 178.51792 | 175.73763 | 0 |
| 1732917600 | 179.39598 | 0.98 | 0.55 | 179.62568 | 181.00249 | 179.03133 | 0 |
| 1732744800 | 178.41313 | 0.03 | 0.02 | 179.57608 | 180.87255 | 177.8948 | 0 |
| 1732658400 | 178.3801 | 0.81 | 0.45 | 177.04039 | 178.5022 | 175.83165 | 0 |
| 1732572000 | 177.57457 | -5.42 | -2.96 | 177.95806 | 178.29954 | 176.5613 | 0 |
| 1732312800 | 182.99163 | 0.33 | 0.18 | 183.47674 | 184.11484 | 181.96107 | 0 |
| 1732226400 | 182.66128 | 2.14 | 1.18 | 182.26353 | 182.69514 | 180.11864 | 0 |
| 1732140000 | 180.52324 | -0.67 | -0.37 | 180.2693 | 181.14373 | 179.56071 | 0 |
| 1732053600 | 181.19505 | 3.68 | 2.07 | 179.31474 | 181.27068 | 177.93632 | 0 |
| 1731967200 | 177.51962 | 7.14 | 4.19 | 173.68142 | 178.26174 | 173.68142 | 0 |
| 1731708000 | 170.37474 | -1.77 | -1.03 | 173.14108 | 173.70923 | 169.85539 | 0 |
| 1731621600 | 172.14134 | 1.46 | 0.86 | 169.40228 | 173.10147 | 169.40228 | 0 |
| 1731535200 | 170.6814 | -2.52 | -1.46 | 174.6263 | 175.21103 | 170.66289 | 0 |
| 1731448800 | 173.20508 | -2.65 | -1.51 | 174.89052 | 175.18397 | 170.74557 | 0 |
| 1731362400 | 175.85301 | -10.64 | -5.71 | 179.67558 | 181.17854 | 173.42078 | 0 |
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
