Premium
American Beacon Ahl Trend ETF (AHLT)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.775 | 3.29226847918 | 23.54 | 24.5 | 23.54 | 9704 | 24.10777283 | SP |
| 4 | 0.445 | 1.86426476749 | 23.87 | 24.73 | 23.54 | 19571 | 24.46541619 | SP |
| 12 | 1.455 | 6.36482939633 | 22.86 | 24.73 | 21.9 | 14799 | 23.76451811 | SP |
| 26 | 2.185 | 9.87347492092 | 22.13 | 24.73 | 21.855 | 10704 | 23.35268324 | SP |
| 52 | 1.855 | 8.25912733749 | 22.46 | 26.4397 | 21.855 | 8900 | 23.77979089 | SP |
| 156 | -0.805 | -3.20461783439 | 25.12 | 27.58 | 21.62 | 8663 | 24.03987056 | SP |
| 260 | -0.805 | -3.20461783439 | 25.12 | 27.58 | 21.62 | 8663 | 24.03987056 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 24.39 | -0 | -0.00 | 24.5 | 24.5 | 24.36 | 6372 |
| 1738279800 | 24.3908 | 0.19 | 0.79 | 24.23 | 24.3908 | 24.17 | 6875 |
| 1738193400 | 24.2007 | 0.07 | 0.30 | 24.25 | 24.31 | 24.12 | 3363 |
| 1738107000 | 24.1281 | 0.49 | 2.08 | 24.01 | 24.1895 | 23.9683 | 22323 |
| 1738020600 | 23.6372 | -0.54 | -2.22 | 23.54 | 23.8 | 23.54 | 9585 |
| 1737761400 | 24.1733 | -0.24 | -0.97 | 24.48 | 24.48 | 24.1733 | 14813 |
| 1737675000 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 0 |
| 1737588600 | 24.41 | 0.29 | 1.20 | 24.29 | 24.58 | 24.28 | 6242 |
| 1737502200 | 24.12 | -0.43 | -1.76 | 24.16 | 24.17 | 24.12 | 8872 |
| 1737156600 | 24.553 | 0.29 | 1.20 | 24.44 | 24.6 | 24.42 | 44931 |
| 1737070200 | 24.2607 | -0.3 | -1.22 | 24.55 | 24.57 | 24.23 | 12020 |
| 1736983800 | 24.5601 | -0.05 | -0.19 | 24.09 | 24.6 | 24.09 | 36387 |
| 1736897400 | 24.607 | -0.09 | -0.38 | 24.68 | 24.69 | 24.55 | 49667 |
| 1736811000 | 24.7 | 0.06 | 0.25 | 24.57 | 24.73 | 24.53 | 88444 |
| 1736551800 | 24.6385 | 0.46 | 1.88 | 24.59 | 24.6956 | 24.55 | 7237 |
| 1736379000 | 24.1828 | 0.18 | 0.76 | 24.21 | 24.26 | 24.17 | 4884 |
| 1736292600 | 24.0004 | 0.26 | 1.10 | 23.86 | 24.01 | 23.86 | 1064 |
| 1736206200 | 23.74 | -0.05 | -0.21 | 23.87 | 23.8724 | 23.74 | 9632 |
| 1735947000 | 23.79 | 0.03 | 0.13 | 23.6313 | 24.41 | 23.6313 | 12283 |
| 1735860600 | 23.76 | 0.21 | 0.87 | 23.89 | 23.91 | 23.525 | 4282 |
| 1735687800 | 23.5541 | 0.22 | 0.95 | 23.37 | 23.67 | 23.35 | 7236 |
| 1735601400 | 23.3316 | -0.4 | -1.68 | 23.43 | 23.43 | 22.42 | 3476 |
| 1735342200 | 23.73 | -0.12 | -0.49 | 23.73 | 23.73 | 23.57 | 13387 |
| 1735255800 | 23.8479 | 0.09 | 0.37 | 23.77 | 23.8479 | 23.77 | 1553 |
| 1735077840 | 23.76 | 0.26 | 1.11 | 23.4 | 23.87 | 23.4 | 26134 |
| 1734996600 | 23.5 | 0.03 | 0.13 | 23.5 | 23.56 | 23.43 | 105824 |
| 1734737400 | 23.47 | 0.21 | 0.90 | 22.6574 | 23.47 | 22.6 | 10294 |
| 1734651000 | 23.26 | 0.02 | 0.09 | 23.35 | 23.37 | 21.9 | 77804 |
| 1734564600 | 23.24 | -0.08 | -0.33 | 23.31 | 23.51 | 23.24 | 22472 |
| 1734478200 | 23.3171 | -0 | -0.01 | 23.25 | 23.3171 | 23.25 | 2833 |
| 1734391800 | 23.32 | 0.07 | 0.30 | 23.25 | 23.35 | 23.25 | 6652 |
| 1734132600 | 23.2498 | 0.01 | 0.04 | 23.2552 | 23.26 | 23.1914 | 2662 |
| 1734046200 | 23.24 | -0.13 | -0.58 | 23.15 | 23.24 | 23.15 | 7948 |
| 1733959800 | 23.3745 | 0.4 | 1.73 | 23.26 | 23.3745 | 23.26 | 23020 |
| 1733873400 | 22.9781 | 0.17 | 0.76 | 23.18 | 23.18 | 22.961 | 57866 |
| 1733787000 | 22.8053 | 0.05 | 0.21 | 22.82 | 22.82 | 22.7128 | 1882 |
| 1733527800 | 22.757 | 0.26 | 1.14 | 22.56 | 22.89 | 22.56 | 6229 |
| 1733441400 | 22.4994 | -0.25 | -1.11 | 22.67 | 22.67 | 22.49 | 1710 |
| 1733355000 | 22.751 | 0.18 | 0.82 | 22.85 | 22.85 | 22.7299 | 1613 |
| 1733268600 | 22.5667 | 0.07 | 0.33 | 22.56 | 22.5667 | 22.56 | 195 |
| 1733182200 | 22.4922 | 0.2 | 0.91 | 22.61 | 22.61 | 22.485 | 1782 |
| 1732917840 | 22.289 | -0.01 | -0.06 | 22.27 | 22.36 | 22.27 | 1581 |
| 1732750200 | 22.303 | -0.42 | -1.83 | 22.44 | 22.44 | 22.2135 | 3864 |
| 1732663800 | 22.7184 | 0.13 | 0.57 | 22.74 | 22.75 | 22.58 | 2555 |
| 1732577400 | 22.5888 | -0.45 | -1.96 | 22.62 | 22.62 | 22.5888 | 377 |
| 1732318200 | 23.04 | 0.26 | 1.14 | 22.89 | 23.04 | 22.89 | 10173 |
| 1732231800 | 22.78 | 0.12 | 0.53 | 22.64 | 22.78 | 22.63 | 31752 |
| 1732145400 | 22.66 | 0.17 | 0.76 | 22.7 | 22.7 | 22.575 | 5997 |
| 1732059000 | 22.49 | -0.07 | -0.33 | 22.4817 | 22.49 | 22.44 | 3385 |
| 1731972600 | 22.5648 | 0.02 | 0.08 | 22.73 | 22.77 | 22.5648 | 3918 |
| 1731713400 | 22.5473 | -0.25 | -1.08 | 22.79 | 22.79 | 22.5473 | 1326 |
| 1731627000 | 22.7926 | 0.02 | 0.07 | 22.7409 | 22.82 | 22.7409 | 939 |
| 1731540600 | 22.7766 | 0.02 | 0.09 | 22.75 | 22.795 | 22.7319 | 669 |
| 1731454200 | 22.7561 | -0.02 | -0.10 | 22.7 | 22.7561 | 22.7 | 446 |
| 1731367800 | 22.7778 | 0.01 | 0.03 | 22.86 | 22.86 | 22.7778 | 320 |
| 1731108600 | 22.77 | -0.14 | -0.61 | 22.84 | 22.84 | 22.73 | 1282 |
| 1731022200 | 22.9106 | 0.07 | 0.31 | 22.914 | 22.92 | 22.86 | 11769 |
| 1730935800 | 22.84 | 0.33 | 1.47 | 22.54 | 22.86 | 22.54 | 1367 |
| 1730849400 | 22.5095 | 0.13 | 0.58 | 22.5391 | 22.5391 | 22.5095 | 1068 |
| 1730763000 | 22.3803 | -0.22 | -0.97 | 22.46 | 22.46 | 22.3803 | 1418 |
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
