Premium
NYLI Healthy Hearts ETF (HART)
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 | -0.205 | -0.629413570771 | 32.57 | 34.16 | 32.06 | 2689 | 32.37282545 | SP |
| 4 | 1.385 | 4.47062621046 | 30.98 | 34.16 | 30.66 | 1149 | 32.01203582 | SP |
| 12 | 0.315 | 0.982839313573 | 32.05 | 34.16 | 30.54 | 1005 | 31.60011714 | SP |
| 26 | 1.725 | 5.62989556136 | 30.64 | 34.68 | 30.54 | 828 | 31.91961954 | SP |
| 52 | 3.3619 | 11.5915195272 | 29.0031 | 34.68 | 28.56 | 772 | 31.35619772 | SP |
| 156 | 4.835 | 17.5626589175 | 27.53 | 34.68 | 24 | 534 | 29.16120763 | SP |
| 260 | 7.265 | 28.9442231076 | 25.1 | 34.68 | 24 | 567 | 28.39135678 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733527800 | 31.8116 | -0 | -0.01 | 31.88 | 31.9 | 31.775 | 829 |
| 1733441400 | 31.8149 | -0.17 | -0.54 | 31.84 | 31.84 | 31.8149 | 461 |
| 1733355000 | 31.9868 | -0.03 | -0.11 | 32.049999 | 32.049999 | 31.98 | 512 |
| 1733268600 | 32.021299 | -0.02 | -0.06 | 31.87 | 32.0801 | 31.87 | 418 |
| 1733182200 | 32.0416 | 0.02 | 0.08 | 32.07 | 32.07 | 31.9605 | 900 |
| 1732917840 | 32.0173 | 0.15 | 0.47 | 31.94 | 32.0173 | 31.94 | 28 |
| 1732750200 | 31.8668 | 0.12 | 0.38 | 31.92 | 31.93 | 31.8668 | 2258 |
| 1732663800 | 31.7457 | 0.09 | 0.27 | 31.7 | 31.7457 | 31.7 | 321 |
| 1732577400 | 31.66 | 0.3 | 0.94 | 31.57 | 31.68 | 31.57 | 1928 |
| 1732318200 | 31.365 | 0.21 | 0.67 | 30.72 | 31.4 | 30.72 | 778 |
| 1732231800 | 31.1553 | 0.07 | 0.24 | 31.08 | 31.1553 | 30.91 | 30 |
| 1732145400 | 31.0817 | 0.05 | 0.16 | 31.1 | 31.1 | 30.94 | 793 |
| 1732059000 | 31.0324 | -0 | -0.00 | 30.77 | 31.0501 | 30.77 | 1085 |
| 1731972600 | 31.0331 | 0.06 | 0.20 | 30.94 | 31.035 | 30.94 | 971 |
| 1731713400 | 30.9726 | -0.39 | -1.23 | 31.13 | 31.13 | 30.9584 | 2342 |
| 1731627000 | 31.3585 | -0.37 | -1.16 | 31.76 | 31.76 | 31.3585 | 367 |
| 1731540600 | 31.7258 | -0.06 | -0.20 | 31.81 | 31.81 | 31.7258 | 647 |
| 1731454200 | 31.79 | -0.4 | -1.24 | 32.049999 | 32.049999 | 31.79 | 5932 |
| 1731367800 | 32.189999 | 0.12 | 0.39 | 32.31 | 32.31 | 32.189999 | 1698 |
| 1731108600 | 32.0662 | -0.07 | -0.20 | 32.0662 | 32.0662 | 32.0662 | 56 |
| 1731022200 | 32.1318 | 0.34 | 1.05 | 31.98 | 32.14 | 31.98 | 6778 |
| 1730935800 | 31.7964 | -0.13 | -0.40 | 32 | 32 | 31.7964 | 208 |
| 1730849400 | 31.925 | 0.11 | 0.36 | 31.35 | 31.925 | 31.35 | 306 |
| 1730763000 | 31.8105 | -0.05 | -0.15 | 32.009999 | 32.02 | 31.77 | 1340 |
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
