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 | -0.4999 | -1.120349619 | 44.62 | 45.15 | 44.08 | 2435 | 44.83672912 | SP |
| 4 | 0.5401 | 1.23932996788 | 43.58 | 45.15 | 43.13 | 1365 | 44.42453982 | SP |
| 12 | 3.6501 | 9.01927353595 | 40.47 | 45.15 | 38.47 | 2116 | 41.47493449 | SP |
| 26 | 2.9701 | 7.2177399757 | 41.15 | 45.15 | 38.47 | 4184 | 41.32851903 | SP |
| 52 | 7.3301 | 19.924164175 | 36.79 | 45.15 | 36.49 | 3371 | 40.46863349 | SP |
| 156 | 18.9701 | 75.427833002 | 25.15 | 45.15 | 24.4261 | 4063 | 35.16233918 | SP |
| 260 | 24.3801 | 123.506079027 | 19.74 | 45.15 | 19.74 | 6197 | 28.9482421 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775082600 | 39.8501 | 0.19 | 0.47 | 39.95 | 40.17 | 39.805 | 15022 |
| 1774996200 | 39.6641 | 1.04 | 2.69 | 38.99 | 39.6641 | 38.99 | 1494 |
| 1774909800 | 38.6266 | -0.06 | -0.16 | 38.96 | 38.96 | 38.47 | 1265 |
| 1774650600 | 38.6896 | -0.68 | -1.74 | 39.12 | 39.215 | 38.6896 | 2168 |
| 1774564200 | 39.373 | -0.57 | -1.44 | 39.79 | 39.91 | 39.373 | 1531 |
| 1774477800 | 39.947 | 0.16 | 0.39 | 40.08 | 40.18 | 39.92 | 987 |
| 1774391400 | 39.79 | -0.19 | -0.48 | 39.76 | 40.015 | 39.76 | 852 |
| 1774305000 | 39.98 | 0.42 | 1.06 | 40.07 | 40.42 | 39.98 | 1771 |
| 1774045800 | 39.5589 | -0.31 | -0.78 | 39.96 | 39.96 | 39.5589 | 115 |
| 1773959400 | 39.87 | -0.38 | -0.94 | 40.03 | 40.16 | 39.75 | 32238 |
| 1773873000 | 40.2498 | -0.49 | -1.21 | 40.49 | 40.58 | 40.2498 | 446 |
| 1773786600 | 40.7437 | 0.12 | 0.30 | 40.79 | 40.79 | 40.741 | 238 |
| 1773700200 | 40.62 | 0.38 | 0.94 | 40.63 | 40.765 | 40.62 | 1578 |
| 1773441000 | 40.2421 | -0.13 | -0.32 | 40.47 | 40.65 | 40.2421 | 2266 |
| 1773354600 | 40.37 | -0.59 | -1.44 | 40.75 | 40.75 | 40.37 | 7853 |
| 1773268200 | 40.96 | -0.19 | -0.46 | 41.23 | 41.23 | 40.95 | 1914 |
| 1773181800 | 41.1483 | -0.1 | -0.25 | 41.2 | 41.46 | 41.1483 | 7635 |
| 1773095400 | 41.2518 | 0.23 | 0.56 | 40.63 | 41.2518 | 40.63 | 3755 |
| 1772839800 | 41.023 | -0.45 | -1.08 | 40.98 | 41.149 | 40.98 | 1231 |
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.
