Premium
NYLI Healthy Hearts ETF (HART)
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 | 0.4335 | 1.33384615385 | 32.5 | 33.09 | 32.49 | 3491 | 32.77954873 | SP |
| 4 | 0.8135 | 2.53268991283 | 32.12 | 33.09 | 31.97 | 1468 | 32.65311755 | SP |
| 12 | 1.5735 | 5.01753826531 | 31.36 | 34.16 | 30.54 | 1167 | 32.10279243 | SP |
| 26 | 0.1035 | 0.315260432531 | 32.83 | 34.68 | 30.54 | 942 | 32.04652481 | SP |
| 52 | 2.9857 | 9.96968057754 | 29.9478 | 34.68 | 28.56 | 863 | 31.59611921 | SP |
| 156 | 6.1835 | 23.1158878505 | 26.75 | 34.68 | 24 | 563 | 29.44143362 | SP |
| 260 | 7.8335 | 31.2091633466 | 25.1 | 34.68 | 24 | 584 | 28.60443328 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 32.9335 | 0.14 | 0.43 | 32.74 | 32.9335 | 32.74 | 598 |
| 1741303800 | 32.792299 | -0.26 | -0.78 | 32.84 | 32.86 | 32.74 | 2575 |
| 1741217400 | 33.0514 | 0.36 | 1.10 | 32.79 | 33.0514 | 32.79 | 1301 |
| 1741131000 | 32.6916 | -0.14 | -0.43 | 32.9 | 32.93 | 32.65 | 7501 |
| 1741044600 | 32.8328 | 0.06 | 0.19 | 32.89 | 33.09 | 32.8328 | 5249 |
| 1740785400 | 32.7719 | 0.27 | 0.82 | 32.5 | 32.7719 | 32.49 | 827 |
| 1740699000 | 32.5052 | -0.15 | -0.46 | 32.61 | 32.74 | 32.5052 | 529 |
| 1740612600 | 32.6555 | -0.27 | -0.83 | 32.9 | 32.9 | 32.61 | 2187 |
| 1740526200 | 32.9272 | 0.16 | 0.49 | 32.99 | 32.99 | 32.869999 | 561 |
| 1740439800 | 32.7675 | 0.19 | 0.60 | 33 | 33 | 32.63 | 495 |
| 1740180600 | 32.5734 | 0.02 | 0.07 | 32.6 | 32.6499 | 32.5734 | 484 |
| 1740094200 | 32.5509 | 0.11 | 0.34 | 32.4592 | 32.5509 | 32.4592 | 581 |
| 1740007800 | 32.442 | 0.18 | 0.57 | 32.259999 | 32.442 | 32.259999 | 476 |
| 1739921400 | 32.2582 | 0.04 | 0.12 | 32.2 | 32.2582 | 32.183 | 879 |
| 1739575800 | 32.219099 | -0.19 | -0.59 | 32.39 | 32.412799 | 32.219099 | 1716 |
| 1739489400 | 32.4093 | 0.23 | 0.71 | 32.22 | 32.439999 | 32.22 | 965 |
| 1739403000 | 32.1801 | 0.01 | 0.03 | 32.009999 | 32.1801 | 31.97 | 293 |
| 1739316600 | 32.1696 | 0.07 | 0.22 | 32.09 | 32.1696 | 32.09 | 518 |
| 1739230200 | 32.098599 | 0.04 | 0.13 | 32.18 | 32.18 | 32.098599 | 439 |
| 1738971000 | 32.0576 | -0.31 | -0.95 | 32.119999 | 32.369999 | 32.0576 | 312 |
| 1738884600 | 32.365299 | -0.26 | -0.79 | 32.65 | 32.65 | 32.365299 | 459 |
| 1738798200 | 32.6241 | 0.23 | 0.70 | 32.45 | 32.6893 | 32.45 | 927 |
| 1738711800 | 32.3964 | 0.08 | 0.24 | 32.28 | 32.409999 | 32.27 | 1146 |
| 1738625400 | 32.32 | -0.17 | -0.52 | 32.17 | 32.45 | 32.06 | 11496 |
| 1738366200 | 32.4897 | -0.35 | -1.06 | 32.83 | 32.83 | 32.4897 | 496 |
| 1738279800 | 32.838 | 0.3 | 0.93 | 34.16 | 34.16 | 32.68 | 743 |
| 1738193400 | 32.534999 | 0.03 | 0.10 | 32.49 | 32.534999 | 32.49 | 206 |
| 1738107000 | 32.5021 | -0.05 | -0.14 | 32.57 | 32.64 | 32.5021 | 1081 |
| 1738020600 | 32.548099 | 0.43 | 1.32 | 32.21 | 32.548099 | 32.21 | 360 |
| 1737761400 | 32.122799 | 0.52 | 1.64 | 32.04 | 32.15 | 32.04 | 547 |
| 1737675000 | 31.605 | 0 | 0.00 | 31.605 | 31.605 | 31.605 | 0 |
| 1737588600 | 31.605 | 0.05 | 0.17 | 31.54 | 31.605 | 31.5 | 312 |
| 1737502200 | 31.551 | 0.41 | 1.30 | 31.34 | 31.551 | 31.23 | 1005 |
| 1737156600 | 31.145 | -0 | -0.01 | 31.15 | 31.15 | 31.145 | 3 |
| 1737070200 | 31.147 | 0.2 | 0.66 | 30.97 | 31.1635 | 30.855 | 793 |
| 1736983800 | 30.9424 | 0.2 | 0.66 | 33.63 | 33.63 | 30.9424 | 785 |
| 1736897400 | 30.74 | -0.09 | -0.29 | 31 | 31 | 30.66 | 560 |
| 1736811000 | 30.83 | -0.04 | -0.11 | 30.73 | 30.8416 | 30.73 | 933 |
| 1736551800 | 30.8653 | -0.3 | -0.96 | 32.72 | 32.72 | 30.8653 | 479 |
| 1736379000 | 31.165 | 0.18 | 0.58 | 31.1 | 31.17 | 31.1 | 242 |
| 1736292600 | 30.9846 | 0.12 | 0.37 | 30.98 | 31.24 | 30.98 | 705 |
| 1736206200 | 30.8696 | 0.08 | 0.27 | 30.91 | 31.04 | 30.8696 | 935 |
| 1735947000 | 30.7864 | 0.15 | 0.48 | 30.8 | 30.835 | 30.7864 | 505 |
| 1735860600 | 30.6392 | -0.01 | -0.03 | 30.91 | 30.91 | 30.55 | 2313 |
| 1735687800 | 30.6474 | -0.09 | -0.29 | 30.65 | 30.79 | 30.63 | 433 |
| 1735601400 | 30.735 | -0.31 | -0.99 | 30.87 | 30.87 | 30.735 | 359 |
| 1735342200 | 31.0428 | -0.14 | -0.46 | 31.03 | 31.13 | 31.03 | 221 |
| 1735255800 | 31.1849 | 0.02 | 0.07 | 32.72 | 32.72 | 31.1849 | 397 |
| 1735077840 | 31.1642 | 0.06 | 0.21 | 31.13 | 31.1642 | 31.13 | 23 |
| 1734996600 | 31.1 | 0.25 | 0.79 | 30.8 | 31.1 | 30.8 | 304 |
| 1734737400 | 30.855 | 0.11 | 0.36 | 30.38 | 30.935 | 30.38 | 574 |
| 1734651000 | 30.7444 | -0.09 | -0.30 | 30.79 | 30.82 | 30.7444 | 505 |
| 1734564600 | 30.8369 | -0.67 | -2.14 | 31.52 | 31.549 | 30.8369 | 3331 |
| 1734478200 | 31.511 | 0.16 | 0.50 | 31.44 | 31.58 | 31.44 | 2996 |
| 1734391800 | 31.3553 | -0.08 | -0.24 | 33 | 33 | 31.3553 | 561 |
| 1734132600 | 31.4305 | -0.09 | -0.28 | 31.36 | 31.4305 | 31.36 | 187 |
| 1734046200 | 31.5196 | -0.33 | -1.04 | 31.83 | 31.83 | 31.5196 | 714 |
| 1733959800 | 31.8493 | 0.05 | 0.16 | 31.83 | 31.8493 | 31.82 | 217 |
| 1733873400 | 31.7984 | -0.02 | -0.08 | 31.85 | 31.85 | 31.7984 | 203 |
| 1733787000 | 31.823 | 0.01 | 0.04 | 31.78 | 31.823 | 31.78 | 424 |
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
