Premium
Harbor Human Capital Factor US Large Cap ETF (HAPI)
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 | 1.08 | 2.47536099014 | 43.63 | 44.71 | 43.24 | 1968 | 44.05564848 | SP |
| 4 | -0.06 | -0.134018315837 | 44.77 | 45.15 | 43.24 | 2412 | 44.19591328 | SP |
| 12 | 3.54 | 8.59849404906 | 41.17 | 45.15 | 41.095 | 1634 | 43.8012705 | SP |
| 26 | 3.43 | 8.30910852713 | 41.28 | 45.15 | 38.47 | 3899 | 41.58349179 | SP |
| 52 | 6.53 | 17.1031953903 | 38.18 | 45.15 | 38.09 | 3257 | 40.93959906 | SP |
| 156 | 18.664 | 71.6578361361 | 26.046 | 45.15 | 24.4261 | 4129 | 35.2945037 | SP |
| 260 | 24.97 | 126.494427558 | 19.74 | 45.15 | 19.74 | 6115 | 29.0799846 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 44.4496 | 0.06 | 0.14 | 44.42 | 44.62 | 44.41 | 4199 |
| 1782858600 | 44.3882 | 0.23 | 0.52 | 44.07 | 44.475 | 44.07 | 759 |
| 1782772200 | 44.16 | 0.59 | 1.35 | 43.8 | 44.17 | 43.8 | 950 |
| 1782513000 | 43.5713 | 0.14 | 0.32 | 43.24 | 43.6 | 43.24 | 3197 |
| 1782426600 | 43.4318 | -0.15 | -0.35 | 43.63 | 43.71 | 43.43 | 733 |
| 1782340200 | 43.5827 | -0.16 | -0.36 | 43.68 | 43.92 | 43.5827 | 1252 |
| 1782253800 | 43.741 | -0.32 | -0.74 | 43.61 | 43.785 | 43.61 | 1326 |
| 1782167400 | 44.065 | -0.26 | -0.59 | 44.24 | 44.24 | 44.065 | 568 |
| 1781821800 | 44.3263 | 0.4 | 0.90 | 44.31 | 44.335 | 44.26 | 2300 |
| 1781735400 | 43.9288 | -0.71 | -1.58 | 44.57 | 44.74 | 43.9288 | 2971 |
| 1781649000 | 44.6344 | -0.13 | -0.30 | 44.83 | 44.84 | 44.6344 | 2374 |
| 1781562600 | 44.7676 | 0.62 | 1.40 | 44.82 | 44.89 | 44.72 | 5026 |
| 1781303400 | 44.1487 | 0.19 | 0.42 | 44.1 | 44.23 | 43.92 | 1101 |
| 1781217000 | 43.9625 | 0.55 | 1.27 | 43.39 | 43.9625 | 43.3678 | 1350 |
| 1781130600 | 43.4111 | -0.45 | -1.02 | 43.68 | 43.865 | 43.4111 | 3049 |
| 1781044200 | 43.8578 | -0.19 | -0.43 | 44.275 | 44.454 | 43.61 | 1724 |
| 1780957800 | 44.0452 | -0.07 | -0.17 | 44.29 | 44.29 | 44.0452 | 7795 |
| 1780698600 | 44.1201 | -0.94 | -2.09 | 44.88 | 44.88 | 44.1201 | 566 |
| 1780612200 | 45.06 | 0.42 | 0.94 | 44.77 | 45.15 | 44.77 | 4589 |
| 1780525800 | 44.6384 | -0.32 | -0.70 | 44.74 | 44.74 | 44.6384 | 477 |
| 1780439400 | 44.955 | 0.26 | 0.58 | 44.64 | 44.955 | 44.64 | 623 |
| 1780353000 | 44.695 | 0.02 | 0.04 | 44.08 | 44.695 | 44.08 | 1989 |
| 1780093800 | 44.6763 | 0.11 | 0.24 | 44.62 | 44.76 | 44.54 | 4499 |
| 1780007400 | 44.57 | 0.05 | 0.11 | 44.38 | 44.57 | 44.35 | 1725 |
| 1779921000 | 44.52 | 0.12 | 0.27 | 44.45 | 44.52 | 44.35 | 831 |
| 1779834600 | 44.4 | -0 | -0.00 | 44.53 | 44.62 | 44.39 | 2056 |
| 1779489000 | 44.4002 | 0.3 | 0.68 | 44.22 | 44.47 | 44.22 | 402 |
| 1779402600 | 44.1006 | 0.15 | 0.35 | 43.75 | 44.1246 | 43.75 | 566 |
| 1779316200 | 43.9483 | 0.37 | 0.84 | 43.72 | 43.9483 | 43.605 | 2249 |
| 1779229800 | 43.5812 | -0.27 | -0.61 | 43.78 | 43.815 | 43.5812 | 501 |
| 1779143400 | 43.8501 | 0.1 | 0.24 | 43.7 | 43.95 | 43.7 | 675 |
| 1778884200 | 43.7459 | -0.35 | -0.79 | 43.8 | 43.94 | 43.7459 | 616 |
| 1778797800 | 44.0952 | 0.41 | 0.93 | 43.87 | 44.1 | 43.87 | 1869 |
| 1778711400 | 43.69 | 0.23 | 0.52 | 43.32 | 43.72 | 43.32 | 390 |
| 1778625000 | 43.4637 | 0.12 | 0.27 | 43.24 | 43.4637 | 43.13 | 670 |
| 1778538600 | 43.345 | -0.11 | -0.24 | 43.31 | 43.48 | 43.31 | 851 |
| 1778279400 | 43.45 | 0.01 | 0.03 | 43.58 | 43.58 | 43.43 | 351 |
| 1778193000 | 43.4352 | -0.31 | -0.70 | 43.67 | 43.745 | 43.43 | 567 |
| 1778106600 | 43.7418 | 0.44 | 1.01 | 43.49 | 43.7418 | 43.49 | 554 |
| 1778020200 | 43.3064 | 0.21 | 0.49 | 43.25 | 43.35 | 43.2201 | 2613 |
| 1777933800 | 43.095 | -0.13 | -0.31 | 43.23 | 43.28 | 43.02 | 2945 |
| 1777674600 | 43.2289 | 0.09 | 0.21 | 43.34 | 43.46 | 43.22 | 1527 |
| 1777588200 | 43.1398 | 0.43 | 1.01 | 42.78 | 43.1398 | 42.78 | 365 |
| 1777501800 | 42.7083 | -0.08 | -0.18 | 42.71 | 42.76 | 42.56 | 703 |
| 1777415400 | 42.785 | -0.3 | -0.70 | 42.99 | 42.99 | 42.671 | 462 |
| 1777329000 | 43.085 | -0.05 | -0.12 | 43.04 | 43.1299 | 43.04 | 562 |
| 1777069800 | 43.135 | 0.37 | 0.86 | 42.95 | 43.135 | 42.95 | 462 |
| 1776983400 | 42.7662 | -0.36 | -0.83 | 42.96 | 42.995 | 42.7662 | 1199 |
| 1776897000 | 43.1259 | 0.41 | 0.96 | 43.02 | 43.1259 | 43.01 | 248 |
| 1776810600 | 42.7172 | -0.23 | -0.55 | 43.03 | 43.09 | 42.7172 | 1372 |
| 1776724200 | 42.9521 | -0 | -0.01 | 43.05 | 43.05 | 42.86 | 2260 |
| 1776465000 | 42.9547 | 0.39 | 0.91 | 42.87 | 43.05 | 42.86 | 1598 |
| 1776378600 | 42.5679 | 0.06 | 0.14 | 42.62 | 42.62 | 42.4 | 5708 |
| 1776292200 | 42.509 | 0.25 | 0.59 | 42.45 | 42.509 | 42.31 | 522 |
| 1776205800 | 42.2595 | 0.5 | 1.20 | 41.87 | 42.2595 | 41.87 | 1045 |
| 1776119400 | 41.7575 | 0.46 | 1.13 | 41.2 | 41.7575 | 41.2 | 1861 |
| 1775860200 | 41.2927 | -0.15 | -0.36 | 41.52 | 41.52 | 41.2927 | 428 |
| 1775773800 | 41.4422 | 0.3 | 0.73 | 41.17 | 41.4422 | 41.095 | 603 |
| 1775687400 | 41.1413 | 1.05 | 2.61 | 41.16 | 41.16 | 41.1413 | 284 |
| 1775601000 | 40.0939 | -0.02 | -0.04 | 39.94 | 40.0939 | 39.94 | 681 |
| 1775514600 | 40.1107 | 0.15 | 0.37 | 40.25 | 40.25 | 40.04 | 5505 |
| 1775169000 | 39.9626 | 0.11 | 0.28 | 39.52 | 40.03 | 39.52 | 687 |
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.
