Premium
Hartford Alpha Capture Value ETF (ACVU)
AMEX
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 | -0.33 | -1.06109324759 | 31.1 | 31.375 | 30.7118 | 5799 | 31.05418926 | SP |
| 4 | 0.36 | 1.18382111148 | 30.41 | 31.375 | 29.96 | 4340 | 30.62594336 | SP |
| 12 | 1.59 | 5.44893762851 | 29.18 | 31.375 | 29.1601 | 5320 | 30.1544089 | SP |
| 26 | 1.59 | 5.44893762851 | 29.18 | 31.375 | 29.1601 | 5320 | 30.1544089 | SP |
| 52 | 1.59 | 5.44893762851 | 29.18 | 31.375 | 29.1601 | 5320 | 30.1544089 | SP |
| 156 | 1.59 | 5.44893762851 | 29.18 | 31.375 | 29.1601 | 5320 | 30.1544089 | SP |
| 260 | 1.59 | 5.44893762851 | 29.18 | 31.375 | 29.1601 | 5320 | 30.1544089 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 31.1243 | 0.14 | 0.45 | 31.13 | 31.14 | 31 | 11217 |
| 1781821800 | 30.9834 | 0.27 | 0.88 | 30.91 | 31.02 | 30.91 | 4894 |
| 1781735400 | 30.7118 | -0.37 | -1.20 | 31.11 | 31.15 | 30.7118 | 1748 |
| 1781649000 | 31.0839 | -0.1 | -0.31 | 31.1 | 31.375 | 31.0839 | 5335 |
| 1781562600 | 31.181 | 0.25 | 0.79 | 31.225 | 31.2999 | 31.181 | 3288 |
| 1781303400 | 30.9354 | 0.26 | 0.85 | 30.72 | 30.9904 | 30.72 | 2643 |
| 1781217000 | 30.6737 | 0.61 | 2.04 | 30.23 | 30.6737 | 30.23 | 3043 |
| 1781130600 | 30.06 | -0.31 | -1.03 | 30.25 | 30.49 | 30.06 | 4017 |
| 1781044200 | 30.3719 | 0.09 | 0.30 | 30.44 | 30.65 | 29.96 | 5048 |
| 1780957800 | 30.282 | 0.06 | 0.18 | 30.53 | 30.53 | 30.282 | 1649 |
| 1780698600 | 30.2265 | -0.46 | -1.50 | 30.4 | 30.58 | 30.2265 | 7630 |
| 1780612200 | 30.6854 | 0.25 | 0.82 | 30.4 | 30.73 | 30.4 | 4079 |
| 1780525800 | 30.436 | 0.01 | 0.02 | 30.44 | 30.525 | 30.436 | 1847 |
| 1780439400 | 30.43 | 0.25 | 0.82 | 30.2 | 30.455 | 30.2 | 5998 |
| 1780353000 | 30.1822 | -0.19 | -0.61 | 30.24 | 30.26 | 30.12 | 1678 |
| 1780093800 | 30.3683 | -0.08 | -0.26 | 30.32 | 30.4787 | 30.32 | 2876 |
| 1780007400 | 30.4462 | 0.01 | 0.03 | 30.51 | 30.51 | 30.295 | 9775 |
| 1779921000 | 30.4376 | -0.04 | -0.13 | 30.49 | 30.52 | 30.43 | 4424 |
| 1779834600 | 30.4767 | 0.26 | 0.88 | 30.41 | 30.4767 | 30.41 | 1279 |
| 1779489000 | 30.2123 | 0.13 | 0.44 | 30.25 | 30.25 | 30.18 | 951 |
| 1779402600 | 30.08 | 0.17 | 0.56 | 29.88 | 30.08 | 29.8301 | 5544 |
| 1779316200 | 29.9125 | 0.27 | 0.92 | 29.71 | 29.925 | 29.71 | 6238 |
| 1779229800 | 29.64 | -0.09 | -0.30 | 29.595 | 29.7625 | 29.57 | 5412 |
| 1779143400 | 29.73 | 0.08 | 0.27 | 29.76 | 29.79 | 29.62 | 7332 |
| 1778884200 | 29.65 | -0.4 | -1.34 | 29.81 | 29.81 | 29.64 | 6971 |
| 1778797800 | 30.0525 | 0.07 | 0.22 | 30 | 30.13 | 30 | 5594 |
| 1778711400 | 29.9861 | 0.02 | 0.07 | 29.98 | 30.035 | 29.79 | 14633 |
| 1778625000 | 29.9658 | -0.06 | -0.21 | 29.95 | 30.01 | 29.69 | 6250 |
| 1778538600 | 30.03 | 0.06 | 0.20 | 30.06 | 30.072727 | 29.99 | 5624 |
| 1778279400 | 29.97 | 0.31 | 1.05 | 29.91 | 29.98 | 29.86 | 4660 |
| 1778193000 | 29.6591 | -0.33 | -1.10 | 29.86 | 29.96 | 29.6591 | 4431 |
| 1778106600 | 29.99 | 0.46 | 1.56 | 29.71 | 30 | 29.71 | 4669 |
| 1778020200 | 29.53 | 0.29 | 0.99 | 29.25 | 29.605 | 29.25 | 12951 |
| 1777933800 | 29.24 | -0.08 | -0.27 | 29.42 | 29.42 | 29.1601 | 4862 |
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.
