Premium
Harbor Disciplined Bond ETF (AGGS)
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 | 0.24 | 0.588957055215 | 40.75 | 41.02 | 40.71 | 192 | 40.87746736 | SP |
| 4 | 0.2 | 0.490316253984 | 40.79 | 41.02 | 40.4815 | 1232 | 40.72738267 | SP |
| 12 | 0.2 | 0.490316253984 | 40.79 | 41.085 | 40.19 | 820 | 40.73234586 | SP |
| 26 | -0.32 | -0.77463083999 | 41.31 | 41.8236 | 40.19 | 1184 | 41.0886949 | SP |
| 52 | -0.1215 | -0.295537744913 | 41.1115 | 42.14 | 40.19 | 1801 | 41.30531025 | SP |
| 156 | 0.91 | 2.27045908184 | 40.08 | 42.83 | 39.91 | 1814 | 40.98156024 | SP |
| 260 | 0.91 | 2.27045908184 | 40.08 | 42.83 | 39.91 | 1814 | 40.98156024 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 40.96 | 0.05 | 0.12 | 41.02 | 41.02 | 40.96 | 280 |
| 1782340200 | 40.91 | 0.18 | 0.44 | 40.915 | 40.915 | 40.89 | 290 |
| 1782253800 | 40.73 | 0.02 | 0.05 | 40.73 | 40.73 | 40.73 | 14 |
| 1782167400 | 40.71 | -0.09 | -0.22 | 40.75 | 40.75 | 40.71 | 182 |
| 1781821800 | 40.8006 | 0.03 | 0.06 | 40.8006 | 40.8006 | 40.8006 | 22 |
| 1781735400 | 40.775 | -0.07 | -0.17 | 40.865 | 40.865 | 40.775 | 309 |
| 1781649000 | 40.8453 | 0.09 | 0.21 | 40.84 | 40.97 | 40.84 | 1367 |
| 1781562600 | 40.76 | 0.03 | 0.09 | 40.79 | 40.83 | 40.755 | 471 |
| 1781303400 | 40.7253 | -0.02 | -0.06 | 40.75 | 40.76 | 40.7002 | 815 |
| 1781217000 | 40.75 | 0.22 | 0.53 | 40.61 | 40.75 | 40.61 | 394 |
| 1781130600 | 40.535 | -0.03 | -0.06 | 40.535 | 40.535 | 40.535 | 47 |
| 1781044200 | 40.56 | 0.08 | 0.19 | 40.56 | 40.56 | 40.56 | 18 |
| 1780957800 | 40.4815 | -0.04 | -0.10 | 40.52 | 40.52 | 40.4815 | 533 |
| 1780698600 | 40.5225 | -0.16 | -0.39 | 40.57 | 40.5792 | 40.5225 | 385 |
| 1780612200 | 40.68 | -0 | -0.01 | 40.729 | 40.729 | 40.58 | 4921 |
| 1780525800 | 40.684 | -0 | -0.00 | 40.65 | 40.69 | 40.63 | 4445 |
| 1780439400 | 40.685 | 0.04 | 0.10 | 40.7 | 40.7 | 40.685 | 2390 |
| 1780353000 | 40.6457 | -0.15 | -0.36 | 40.54 | 40.6457 | 40.54 | 11 |
| 1780093800 | 40.7941 | 0.03 | 0.08 | 40.79 | 40.93 | 40.76 | 6522 |
| 1780007400 | 40.76 | 0.05 | 0.14 | 40.79 | 40.79 | 40.76 | 152 |
| 1779921000 | 40.705 | 0.06 | 0.16 | 40.705 | 40.705 | 40.705 | 40 |
| 1779834600 | 40.64 | 0.1 | 0.24 | 40.64 | 40.64 | 40.64 | 12 |
| 1779489000 | 40.5437 | 0.08 | 0.20 | 40.5437 | 40.5437 | 40.5437 | 48 |
| 1779402600 | 40.4616 | 0.03 | 0.08 | 40.4616 | 40.4616 | 40.4616 | 124 |
| 1779316200 | 40.4285 | 0.22 | 0.54 | 40.4285 | 40.4285 | 40.4285 | 243 |
| 1779229800 | 40.21 | -0.14 | -0.33 | 40.19 | 40.26 | 40.19 | 2026 |
| 1779143400 | 40.345 | 0 | 0.00 | 40.35 | 40.35 | 40.345 | 63 |
| 1778884200 | 40.345 | -0.31 | -0.76 | 40.36 | 40.3899 | 40.345 | 717 |
| 1778797800 | 40.655 | 0.07 | 0.17 | 40.655 | 40.655 | 40.655 | 5 |
| 1778711400 | 40.585 | -0.01 | -0.02 | 40.59 | 40.6 | 40.585 | 2124 |
| 1778625000 | 40.595 | -0.14 | -0.34 | 40.595 | 40.595 | 40.595 | 6 |
| 1778538600 | 40.7351 | -0.05 | -0.12 | 40.76 | 40.83 | 40.7351 | 1357 |
| 1778279400 | 40.785 | -0.01 | -0.02 | 40.81 | 40.8956 | 40.785 | 752 |
| 1778193000 | 40.795 | 0.04 | 0.09 | 40.84 | 40.84 | 40.795 | 341 |
| 1778106600 | 40.76 | 0.17 | 0.43 | 40.79 | 40.84 | 40.73 | 2235 |
| 1778020200 | 40.585 | 0.04 | 0.09 | 40.598 | 40.598 | 40.585 | 565 |
| 1777933800 | 40.55 | -0.11 | -0.27 | 40.61 | 40.61 | 40.55 | 683 |
| 1777674600 | 40.66 | -0.06 | -0.15 | 40.7 | 40.77 | 40.66 | 723 |
| 1777588200 | 40.7216 | -0 | -0.01 | 40.7201 | 40.76 | 40.7201 | 1122 |
| 1777501800 | 40.725 | -0.13 | -0.32 | 40.77 | 40.77 | 40.725 | 42 |
| 1777415400 | 40.855 | -0.06 | -0.13 | 40.84 | 40.855 | 40.75 | 819 |
| 1777329000 | 40.91 | -0.06 | -0.15 | 40.89 | 40.91 | 40.89 | 14 |
| 1777069800 | 40.9717 | 0.03 | 0.08 | 40.88 | 40.9717 | 40.88 | 302 |
| 1776983400 | 40.94 | -0.05 | -0.12 | 41.01 | 41.01 | 40.94 | 310 |
| 1776897000 | 40.99 | 0.04 | 0.09 | 41.01 | 41.01 | 40.99 | 84 |
| 1776810600 | 40.955 | -0.13 | -0.32 | 41.045 | 41.045 | 40.955 | 317 |
| 1776724200 | 41.085 | 0.01 | 0.02 | 41.07 | 41.085 | 41.06 | 325 |
| 1776465000 | 41.075 | 0.14 | 0.33 | 41.08 | 41.08 | 41.05 | 688 |
| 1776378600 | 40.9397 | -0.05 | -0.12 | 41.04 | 41.04 | 40.855 | 2843 |
| 1776292200 | 40.99 | -0.03 | -0.07 | 41 | 41 | 40.9899 | 552 |
| 1776205800 | 41.02 | 0.09 | 0.21 | 40.89 | 41.02 | 40.89 | 580 |
| 1776119400 | 40.9333 | 0.07 | 0.18 | 40.87 | 40.9333 | 40.87 | 1386 |
| 1775860200 | 40.86 | -0.08 | -0.18 | 40.9039 | 40.9039 | 40.86 | 219 |
| 1775773800 | 40.935 | 0 | 0.00 | 40.935 | 40.935 | 40.935 | 54 |
| 1775687400 | 40.9334 | 0.12 | 0.29 | 41.01 | 41.01 | 40.93 | 424 |
| 1775601000 | 40.815 | 0.02 | 0.06 | 40.78 | 40.815 | 40.7299 | 387 |
| 1775514600 | 40.79 | -0.04 | -0.10 | 40.79 | 40.79 | 40.7873 | 621 |
| 1775169000 | 40.83 | 0.09 | 0.21 | 40.83 | 40.83 | 40.83 | 25 |
| 1775082600 | 40.7434 | -0.12 | -0.30 | 40.755 | 40.755 | 40.7434 | 325 |
| 1774996200 | 40.865 | 0.09 | 0.22 | 40.83 | 40.865 | 40.83 | 225 |
| 1774909800 | 40.775 | 0.23 | 0.58 | 40.7986 | 40.7986 | 40.775 | 201 |
| 1774650600 | 40.5401 | -0.05 | -0.14 | 40.5482 | 40.5482 | 40.5401 | 435 |
| 1774564200 | 40.595 | -0.22 | -0.53 | 40.7 | 40.7 | 40.595 | 1227 |
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.
