Premium
Harbor Disciplined Bond ETF (AGGS)
AMEX
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 | -0.3126 | -0.755437409377 | 41.38 | 41.49 | 41.07 | 386 | 41.18909118 | SP |
| 4 | 0.3274 | 0.803632793324 | 40.74 | 41.49 | 40.4155 | 486 | 40.88159691 | SP |
| 12 | -0.0926 | -0.224975704568 | 41.16 | 41.49 | 40.06 | 671 | 40.6429081 | SP |
| 26 | -1.3726 | -3.2342130066 | 42.44 | 42.83 | 40.06 | 665 | 41.14595401 | SP |
| 52 | 0.9874 | 2.46357285429 | 40.08 | 42.83 | 40.06 | 2400 | 40.70481251 | SP |
| 156 | 0.9874 | 2.46357285429 | 40.08 | 42.83 | 40.06 | 2400 | 40.70481251 | SP |
| 260 | 0.9874 | 2.46357285429 | 40.08 | 42.83 | 40.06 | 2400 | 40.70481251 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 41.0674 | -0.08 | -0.19 | 41.27 | 41.27 | 41.0674 | 20 |
| 1741303800 | 41.145 | -0.03 | -0.07 | 41.14 | 41.15 | 41.07 | 1512 |
| 1741217400 | 41.1735 | -0.14 | -0.35 | 41.33 | 41.33 | 41.1735 | 101 |
| 1741131000 | 41.3178 | -0.11 | -0.28 | 41.49 | 41.49 | 41.3178 | 101 |
| 1741044600 | 41.4326 | -0.03 | -0.07 | 41.36 | 41.4326 | 41.36 | 101 |
| 1740785400 | 41.4603 | 0.18 | 0.44 | 41.38 | 41.4603 | 41.38 | 113 |
| 1740699000 | 41.2805 | 0 | 0.01 | 41.29 | 41.29 | 41.2805 | 100 |
| 1740612600 | 41.2758 | 0.01 | 0.01 | 41.2758 | 41.2758 | 41.2758 | 19 |
| 1740526200 | 41.27 | 0.24 | 0.58 | 41.25 | 41.27 | 41.25 | 112 |
| 1740439800 | 41.03 | 0.05 | 0.12 | 41.02 | 41.03 | 41.01 | 407 |
| 1740180600 | 40.9823 | 0.17 | 0.41 | 40.85 | 40.9823 | 40.85 | 891 |
| 1740094200 | 40.8151 | 0.08 | 0.20 | 40.8151 | 40.8151 | 40.8151 | 0 |
| 1740007800 | 40.735 | 0.03 | 0.09 | 40.67 | 40.74 | 40.67 | 570 |
| 1739921400 | 40.7 | -0.14 | -0.35 | 40.785 | 40.785 | 40.7 | 486 |
| 1739575800 | 40.844 | 0.2 | 0.49 | 40.88 | 40.88 | 40.844 | 154 |
| 1739489400 | 40.6455 | 0.23 | 0.57 | 40.636 | 40.65 | 40.636 | 1004 |
| 1739403000 | 40.4155 | -0.26 | -0.64 | 40.46 | 40.46 | 40.4155 | 6 |
| 1739316600 | 40.675 | -0.08 | -0.19 | 40.67 | 40.675 | 40.67 | 3 |
| 1739230200 | 40.7536 | -0.01 | -0.03 | 40.81 | 40.81 | 40.7536 | 103 |
| 1738971000 | 40.765 | -0.07 | -0.17 | 40.74 | 40.8 | 40.74 | 3453 |
| 1738884600 | 40.8353 | -0.07 | -0.17 | 40.88 | 40.88 | 40.8353 | 104 |
| 1738798200 | 40.905 | 0.28 | 0.69 | 40.905 | 40.905 | 40.905 | 1 |
| 1738711800 | 40.6256 | 0.03 | 0.07 | 40.6256 | 40.6256 | 40.6256 | 1 |
| 1738625400 | 40.5953 | -0.14 | -0.34 | 40.64 | 40.66 | 40.5953 | 103 |
| 1738366200 | 40.7321 | -0.08 | -0.19 | 40.86 | 40.86 | 40.71 | 678 |
| 1738279800 | 40.8114 | 0.05 | 0.13 | 40.84 | 40.84 | 40.8114 | 109 |
| 1738193400 | 40.76 | 0.04 | 0.11 | 40.77 | 40.77 | 40.76 | 162 |
| 1738107000 | 40.7157 | -0.02 | -0.05 | 40.7104 | 40.7157 | 40.7104 | 2456 |
| 1738020600 | 40.735 | 0.18 | 0.44 | 40.735 | 40.736 | 40.735 | 477 |
| 1737761400 | 40.555 | -0.02 | -0.05 | 40.5501 | 40.555 | 40.5501 | 511 |
| 1737675000 | 40.575 | 0 | 0.00 | 40.575 | 40.575 | 40.575 | 0 |
| 1737588600 | 40.575 | -0.07 | -0.17 | 40.575 | 40.575 | 40.575 | 11 |
| 1737502200 | 40.645 | 0.11 | 0.27 | 40.67 | 40.67 | 40.645 | 253 |
| 1737156600 | 40.5342 | 0.03 | 0.08 | 40.57 | 40.57 | 40.47 | 947 |
| 1737070200 | 40.5032 | 0.09 | 0.23 | 40.53 | 40.54 | 40.5032 | 10234 |
| 1736983800 | 40.41 | 0.34 | 0.85 | 40.41 | 40.41 | 40.41 | 124 |
| 1736897400 | 40.0687 | 0 | 0.01 | 40.0687 | 40.0687 | 40.0687 | 0 |
| 1736811000 | 40.0649 | -0.06 | -0.16 | 40.06 | 40.0649 | 40.06 | 4 |
| 1736551800 | 40.1274 | -0.21 | -0.51 | 40.1892 | 40.1892 | 40.1274 | 171 |
| 1736379000 | 40.3348 | 0.02 | 0.06 | 40.25 | 40.3348 | 40.25 | 187 |
| 1736292600 | 40.31 | -0.15 | -0.38 | 40.31 | 40.31 | 40.31 | 1 |
| 1736206200 | 40.4649 | -0.04 | -0.11 | 40.4649 | 40.4649 | 40.4649 | 1 |
| 1735947000 | 40.5098 | -0.02 | -0.05 | 40.54 | 40.54 | 40.5098 | 1002 |
| 1735860600 | 40.5284 | 0.01 | 0.01 | 40.5284 | 40.5284 | 40.5284 | 24 |
| 1735687800 | 40.5227 | -0.04 | -0.10 | 40.5227 | 40.5227 | 40.5227 | 3 |
| 1735601400 | 40.5618 | 0.14 | 0.35 | 40.55 | 40.5618 | 40.28 | 9189 |
| 1735342200 | 40.42 | -0.08 | -0.20 | 40.42 | 40.42 | 40.42 | 3 |
| 1735255800 | 40.4995 | 0.03 | 0.07 | 40.38 | 40.4995 | 40.38 | 11 |
| 1735077840 | 40.4714 | 0.03 | 0.07 | 40.37 | 40.4714 | 40.37 | 4 |
| 1734996600 | 40.445 | -0.13 | -0.32 | 40.445 | 40.445 | 40.445 | 2 |
| 1734737400 | 40.5767 | -0.17 | -0.43 | 40.5767 | 40.5767 | 40.5767 | 2 |
| 1734651000 | 40.7514 | -0.14 | -0.35 | 40.7514 | 40.7514 | 40.7514 | 3 |
| 1734564600 | 40.8938 | -0.28 | -0.68 | 40.8938 | 40.8938 | 40.8938 | 5 |
| 1734478200 | 41.1735 | -0.02 | -0.05 | 41.18 | 41.18 | 41.1735 | 4 |
| 1734391800 | 41.1947 | 0.05 | 0.12 | 41.1947 | 41.1947 | 41.1947 | 2 |
| 1734132600 | 41.1449 | -0.14 | -0.34 | 41.16 | 41.16 | 41.1449 | 190 |
| 1734046200 | 41.2853 | -0.17 | -0.41 | 41.2853 | 41.2853 | 41.2853 | 12 |
| 1733959800 | 41.4541 | -0.11 | -0.27 | 41.4541 | 41.4541 | 41.4541 | 6 |
| 1733873400 | 41.5672 | -0.06 | -0.15 | 41.5672 | 41.5672 | 41.5672 | 4 |
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
