Premium
Harbor Alphaedge Next Generation Reits ETF (AREA)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.071 | 0.381515314347 | 18.61 | 18.71 | 18.31 | 19 | 18.48761596 | SP |
| 4 | 0.751 | 4.18851087563 | 17.93 | 18.9573 | 17.7 | 88 | 18.42114906 | SP |
| 12 | -1.309 | -6.54827413707 | 19.99 | 20.77 | 17.7 | 151 | 19.12445608 | SP |
| 26 | -1.449 | -7.19821162444 | 20.13 | 21.1773 | 17.7 | 160 | 19.8709556 | SP |
| 52 | -1.449 | -7.19821162444 | 20.13 | 21.1773 | 17.7 | 160 | 19.8709556 | SP |
| 156 | -1.449 | -7.19821162444 | 20.13 | 21.1773 | 17.7 | 160 | 19.8709556 | SP |
| 260 | -1.449 | -7.19821162444 | 20.13 | 21.1773 | 17.7 | 160 | 19.8709556 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 18.681 | 0.13 | 0.69 | 18.65 | 18.681 | 18.65 | 22 |
| 1738798200 | 18.5522 | 0.19 | 1.04 | 18.5522 | 18.5522 | 18.5522 | 2 |
| 1738711800 | 18.3609 | -0.06 | -0.34 | 18.31 | 18.3609 | 18.31 | 18 |
| 1738625400 | 18.4227 | -0.08 | -0.41 | 18.36 | 18.4227 | 18.36 | 8 |
| 1738366200 | 18.4977 | -0.06 | -0.31 | 18.39 | 18.4977 | 18.39 | 31 |
| 1738279800 | 18.555 | 0.17 | 0.92 | 18.61 | 18.61 | 18.555 | 35 |
| 1738193400 | 18.3851 | -0.28 | -1.50 | 18.27 | 18.3851 | 18.27 | 3 |
| 1738107000 | 18.6642 | -0.29 | -1.55 | 18.6642 | 18.6642 | 18.6642 | 4 |
| 1738020600 | 18.9573 | 0.38 | 2.03 | 18.9573 | 18.9573 | 18.9573 | 0 |
| 1737761400 | 18.5803 | 0.14 | 0.75 | 18.535 | 18.5803 | 18.535 | 100 |
| 1737675000 | 18.4419 | 0 | 0.00 | 18.4419 | 18.4419 | 18.4419 | 0 |
| 1737588600 | 18.4419 | -0.36 | -1.92 | 18.44 | 18.4419 | 18.44 | 49 |
| 1737502200 | 18.8021 | 0.18 | 0.96 | 18.59 | 18.8021 | 18.59 | 51 |
| 1737156600 | 18.6227 | 0.05 | 0.26 | 18.74 | 18.74 | 18.61 | 439 |
| 1737070200 | 18.5751 | 0.28 | 1.51 | 18.5751 | 18.5751 | 18.5751 | 28 |
| 1736983800 | 18.2981 | 0.17 | 0.92 | 18.45 | 18.45 | 18.2981 | 618 |
| 1736897400 | 18.132 | 0.13 | 0.73 | 18.132 | 18.132 | 18.132 | 0 |
| 1736811000 | 18.0006 | 0.19 | 1.05 | 17.7 | 18.0006 | 17.7 | 16 |
| 1736551800 | 17.8133 | -0.3 | -1.66 | 17.93 | 17.93 | 17.8133 | 88 |
| 1736379000 | 18.1134 | 0 | 0.01 | 18.09 | 18.1134 | 18.09 | 14 |
| 1736292600 | 18.1112 | -0.15 | -0.84 | 18.27 | 18.27 | 18.1112 | 52 |
| 1736206200 | 18.2654 | -0.2 | -1.06 | 18.52 | 18.52 | 18.2654 | 7 |
| 1735947000 | 18.4614 | 0.2 | 1.12 | 18.28 | 18.4614 | 18.28 | 114 |
| 1735860600 | 18.2574 | -0.2 | -1.06 | 18.55 | 18.55 | 18.2574 | 133 |
| 1735687800 | 18.453 | 0.16 | 0.87 | 18.45 | 18.453 | 18.45 | 19 |
| 1735601400 | 18.2946 | -0.08 | -0.43 | 18.36 | 18.36 | 18.2946 | 12 |
| 1735342200 | 18.373 | -0.2 | -1.05 | 18.5 | 18.5 | 18.373 | 521 |
| 1735255800 | 18.5685 | 0.02 | 0.11 | 18.55 | 18.5685 | 18.55 | 21 |
| 1735077840 | 18.5473 | 0.1 | 0.53 | 18.43 | 18.5473 | 18.42 | 2041 |
| 1734996600 | 18.4491 | 0.04 | 0.23 | 18.47 | 18.47 | 18.41 | 276 |
| 1734737400 | 18.4066 | -0.05 | -0.25 | 18.16 | 18.4066 | 18.16 | 14 |
| 1734651000 | 18.4526 | -0.28 | -1.49 | 18.7 | 18.7 | 18.4526 | 258 |
| 1734564600 | 18.7318 | -0.82 | -4.19 | 19.56 | 19.56 | 18.7318 | 90 |
| 1734478200 | 19.552 | -0.08 | -0.41 | 19.552 | 19.552 | 19.552 | 0 |
| 1734391800 | 19.6334 | -0.06 | -0.30 | 19.72 | 19.72 | 19.6334 | 13 |
| 1734132600 | 19.6923 | -0.08 | -0.38 | 19.81 | 19.81 | 19.65 | 79 |
| 1734046200 | 19.7675 | -0.12 | -0.61 | 19.8 | 19.8 | 19.7675 | 50 |
| 1733959800 | 19.888 | -0.06 | -0.29 | 20.09 | 20.09 | 19.888 | 43 |
| 1733873400 | 19.9463 | -0.3 | -1.48 | 20.31 | 20.31 | 19.9463 | 16 |
| 1733787000 | 20.2469 | 0.05 | 0.23 | 20.27 | 20.3 | 20.2469 | 2555 |
| 1733527800 | 20.2009 | -0.03 | -0.14 | 20.2009 | 20.2009 | 20.2009 | 1 |
| 1733441400 | 20.2284 | -0.04 | -0.18 | 20.2284 | 20.2284 | 20.2284 | 1 |
| 1733355000 | 20.2648 | -0.13 | -0.64 | 20.4 | 20.4 | 20.2648 | 39 |
| 1733268600 | 20.3956 | 0 | 0.01 | 20.46 | 20.46 | 20.3956 | 7 |
| 1733182200 | 20.3928 | -0.18 | -0.87 | 20.59 | 20.59 | 20.3928 | 24 |
| 1732917840 | 20.5713 | -0.07 | -0.36 | 20.77 | 20.77 | 20.5713 | 24 |
| 1732750200 | 20.6456 | 0.12 | 0.57 | 20.6456 | 20.6456 | 20.6456 | 10 |
| 1732663800 | 20.5295 | 0.06 | 0.31 | 20.5295 | 20.5295 | 20.5295 | 3 |
| 1732577400 | 20.4651 | 0.32 | 1.61 | 20.29 | 20.4651 | 20.29 | 4 |
| 1732318200 | 20.1403 | 0.13 | 0.65 | 19.99 | 20.1403 | 19.99 | 33 |
| 1732231800 | 20.0096 | 0.21 | 1.07 | 19.89 | 20.0096 | 19.89 | 2 |
| 1732145400 | 19.7977 | -0.07 | -0.33 | 19.71 | 19.7977 | 19.71 | 1 |
| 1732059000 | 19.864 | 0.1 | 0.48 | 19.78 | 19.864 | 19.78 | 89 |
| 1731972600 | 19.7683 | 0.05 | 0.28 | 19.56 | 19.7683 | 19.56 | 94 |
| 1731713400 | 19.714 | 0.06 | 0.29 | 19.714 | 19.714 | 19.714 | 0 |
| 1731627000 | 19.6564 | -0.25 | -1.24 | 19.99 | 19.99 | 19.6564 | 29 |
| 1731540600 | 19.9033 | -0 | -0.00 | 19.95 | 19.95 | 19.9033 | 6 |
| 1731454200 | 19.9036 | -0.22 | -1.07 | 20.09 | 20.09 | 19.9036 | 21 |
| 1731367800 | 20.1196 | -0.12 | -0.60 | 20.15 | 20.15 | 20.1196 | 6 |
| 1731108600 | 20.2409 | 0.12 | 0.59 | 20.2409 | 20.2409 | 20.2409 | 3 |
| 1731022200 | 20.1221 | 0.25 | 1.27 | 20.1221 | 20.1221 | 20.1221 | 17 |
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
