Premium
VanEckNatural Resources ETF (HAP)
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 | 0.35 | 0.509832483613 | 68.65 | 69.78 | 67.99 | 14380 | 68.78657294 | SP |
| 4 | -1.79 | -2.52860573527 | 70.79 | 71.565 | 67.39 | 36926 | 69.20965064 | SP |
| 12 | -5.01 | -6.7693554925 | 74.01 | 74.63 | 67.39 | 30541 | 71.35423033 | SP |
| 26 | 7.14 | 11.5421920466 | 61.86 | 74.63 | 61 | 33530 | 70.48270072 | SP |
| 52 | 15.89 | 29.9190359631 | 53.11 | 74.63 | 51.978 | 21321 | 67.52768647 | SP |
| 156 | 21.83 | 46.2794148823 | 47.17 | 74.63 | 42.65 | 15951 | 57.21676068 | SP |
| 260 | 23.11 | 50.3595554587 | 45.89 | 74.63 | 41.94 | 16352 | 53.8828837 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 69.379 | 0.28 | 0.40 | 69.3 | 69.44 | 69.11 | 8178 |
| 1783031400 | 69.1 | 1.11 | 1.63 | 69.11 | 69.78 | 68.52 | 22967 |
| 1782945000 | 67.99 | -0.62 | -0.90 | 68.2 | 68.715 | 67.99 | 11913 |
| 1782858600 | 68.61 | 0.07 | 0.10 | 68.65 | 68.87 | 68.505 | 14463 |
| 1782772200 | 68.54 | 0.22 | 0.32 | 68.68 | 68.68 | 68.19 | 30954 |
| 1782513000 | 68.32 | -0.64 | -0.93 | 68.8 | 68.98 | 68.32 | 7455 |
| 1782426600 | 68.96 | 1.21 | 1.79 | 68.17 | 68.99 | 68.1099 | 26616 |
| 1782340200 | 67.75 | -0.8 | -1.17 | 67.68 | 68.0087 | 67.39 | 227549 |
| 1782253800 | 68.55 | -1.16 | -1.66 | 68.6 | 68.995 | 68.302 | 14107 |
| 1782167400 | 69.71 | 0.16 | 0.23 | 69.34 | 69.78 | 69.32 | 24210 |
| 1781821800 | 69.55 | -0.61 | -0.87 | 70.21 | 70.21 | 69.34 | 25054 |
| 1781735400 | 70.16 | -0.87 | -1.22 | 71.1 | 71.565 | 70.04 | 20607 |
| 1781649000 | 71.03 | 0.14 | 0.20 | 70.98 | 71.56 | 70.98 | 108891 |
| 1781562600 | 70.89 | -0.34 | -0.48 | 71.36 | 71.48 | 70.89 | 74536 |
| 1781303400 | 71.23 | 0.85 | 1.21 | 70.34 | 71.2719 | 70.34 | 4040 |
| 1781217000 | 70.38 | 1.21 | 1.75 | 70.06 | 70.52 | 69.75 | 12614 |
| 1781130600 | 69.171 | -0.73 | -1.04 | 69.72 | 69.895 | 69.171 | 10820 |
| 1781044200 | 69.9 | -0.54 | -0.77 | 70.79 | 70.79 | 69.02 | 19688 |
| 1780957800 | 70.44 | -0.16 | -0.23 | 71.04 | 71.18 | 70.3416 | 15412 |
| 1780698600 | 70.6 | -2.49 | -3.40 | 72.5 | 72.5 | 70.49 | 22448 |
| 1780612200 | 73.085 | 0.02 | 0.03 | 73.09 | 73.35 | 72.82 | 21052 |
| 1780525800 | 73.065 | -0.27 | -0.36 | 72.89 | 73.61 | 72.89 | 14811 |
| 1780439400 | 73.33 | 1.21 | 1.68 | 72.35 | 73.56 | 72.35 | 27202 |
| 1780353000 | 72.12 | 0.12 | 0.17 | 71.93 | 72.33 | 71.5301 | 28706 |
| 1780093800 | 72 | -0.19 | -0.26 | 72.11 | 72.26 | 71.76 | 30965 |
| 1780007400 | 72.19 | 0.3 | 0.42 | 71.83 | 72.479 | 71.555 | 35634 |
| 1779921000 | 71.89 | -0.69 | -0.95 | 71.8 | 72.109 | 71.56 | 26053 |
| 1779834600 | 72.58 | 0.2 | 0.28 | 72.78 | 72.93 | 72.47 | 25559 |
| 1779489000 | 72.38 | -0.29 | -0.40 | 72.63 | 72.63 | 72.125 | 18656 |
| 1779402600 | 72.67 | -0.01 | -0.01 | 72.46 | 72.8 | 72.29 | 22883 |
| 1779316200 | 72.68 | 0.27 | 0.37 | 72.64 | 72.855 | 72.41 | 41567 |
| 1779229800 | 72.41 | -0.5 | -0.69 | 72.54 | 72.69 | 71.87 | 22257 |
| 1779143400 | 72.91 | 0.06 | 0.08 | 73 | 73.015 | 72.585 | 16997 |
| 1778884200 | 72.85 | -1.38 | -1.86 | 73.11 | 73.11 | 72.495 | 21939 |
| 1778797800 | 74.229 | -0.29 | -0.39 | 74.56 | 74.56 | 74 | 11852 |
| 1778711400 | 74.5213 | 0.12 | 0.16 | 74.27 | 74.63 | 73.99 | 12117 |
| 1778625000 | 74.399 | 0.33 | 0.44 | 74.02 | 74.5 | 73.449 | 16389 |
| 1778538600 | 74.0694 | 1.4 | 1.93 | 73.27 | 74.22 | 73.21 | 21087 |
| 1778279400 | 72.67 | 0.54 | 0.75 | 72.73 | 72.765 | 72.555 | 10787 |
| 1778193000 | 72.13 | -1.48 | -2.01 | 73.42 | 73.42 | 72.13 | 44582 |
| 1778106600 | 73.6091 | 0.35 | 0.48 | 73.58 | 73.62 | 73.23 | 19475 |
| 1778020200 | 73.2562 | 0.66 | 0.90 | 73.08 | 73.48 | 72.995 | 15949 |
| 1777933800 | 72.6 | -0.34 | -0.47 | 72.75 | 72.87 | 72.46 | 33925 |
| 1777674600 | 72.94 | -0.58 | -0.79 | 73.43 | 73.43 | 72.92 | 172508 |
| 1777588200 | 73.52 | 1.6 | 2.22 | 72.43 | 73.54 | 72.43 | 22777 |
| 1777501800 | 71.9235 | 0.09 | 0.13 | 72.14 | 72.16 | 71.785 | 43501 |
| 1777415400 | 71.83 | -0.36 | -0.50 | 72.26 | 72.26 | 71.551 | 23413 |
| 1777329000 | 72.19 | -0.21 | -0.29 | 72.58 | 72.69 | 72.055 | 21737 |
| 1777069800 | 72.4 | -0.31 | -0.42 | 72.69 | 72.69 | 72.175 | 13947 |
| 1776983400 | 72.705 | -0.03 | -0.03 | 72.76 | 72.9229 | 72.3659 | 24475 |
| 1776897000 | 72.73 | 0.81 | 1.13 | 72.85 | 73.005 | 72.575 | 23857 |
| 1776810600 | 71.92 | -0.91 | -1.25 | 72.85 | 72.93 | 71.92 | 23779 |
| 1776724200 | 72.83 | 0.03 | 0.04 | 72.62 | 72.969 | 72.62 | 15775 |
| 1776465000 | 72.8 | -0.34 | -0.46 | 72.68 | 72.8 | 72.21 | 13086 |
| 1776378600 | 73.14 | 0.3 | 0.41 | 72.89 | 73.17 | 72.68 | 44983 |
| 1776292200 | 72.84 | -0.84 | -1.14 | 73.62 | 73.62 | 72.81 | 32450 |
| 1776205800 | 73.68 | -0.12 | -0.16 | 74.01 | 74.01 | 73.37 | 21606 |
| 1776119400 | 73.8 | 0.17 | 0.23 | 73.54 | 73.82 | 73.4649 | 15539 |
| 1775860200 | 73.63 | 0.2 | 0.28 | 73.68 | 73.83 | 73.476 | 32120 |
| 1775773800 | 73.425 | -0.17 | -0.22 | 73.72 | 74.2652 | 73.3771 | 20505 |
| 1775687400 | 73.59 | 0.65 | 0.89 | 73.17 | 73.59 | 72.69 | 60397 |
| 1775601000 | 72.94 | 0.32 | 0.44 | 72.56 | 72.94 | 72.4908 | 31125 |
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.
