Premium
Residential REIT ETF (HAUS)
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 | 0.65 | 3.51351351351 | 18.5 | 19.3643 | 18.42 | 3743 | 18.86465224 | SP |
| 4 | 1.06 | 5.85959093422 | 18.09 | 19.56 | 18.02 | 2710 | 18.74547004 | SP |
| 12 | 1.81 | 10.4382929642 | 17.34 | 19.56 | 17.34 | 2859 | 18.61120884 | SP |
| 26 | 1.49 | 8.43714609287 | 17.66 | 19.56 | 16.9 | 3739 | 18.08170546 | SP |
| 52 | 1.05 | 5.80110497238 | 18.1 | 19.56 | 16.6 | 4325 | 17.78382282 | SP |
| 156 | 2.97 | 18.3559950556 | 16.18 | 20.75 | 13.6981 | 3992 | 18.07580376 | SP |
| 260 | -0.82 | -4.10615923886 | 19.97 | 23.86 | 13.6981 | 3400 | 17.961454 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 19.3643 | 0.4 | 2.13 | 18.94 | 19.3643 | 18.94 | 5500 |
| 1782426600 | 18.9602 | -0.03 | -0.16 | 18.81 | 18.98 | 18.81 | 2078 |
| 1782340200 | 18.9906 | 0.15 | 0.80 | 18.875 | 19.07 | 18.875 | 918 |
| 1782253800 | 18.8408 | 0.3 | 1.62 | 18.52 | 18.8408 | 18.52 | 847 |
| 1782167400 | 18.5401 | 0.07 | 0.36 | 18.5 | 18.6084 | 18.42 | 9373 |
| 1781821800 | 18.4735 | 0 | 0.02 | 18.02 | 18.6 | 18.02 | 2330 |
| 1781735400 | 18.4696 | -0.37 | -1.97 | 18.82 | 18.82 | 18.4696 | 2715 |
| 1781649000 | 18.8416 | -0.04 | -0.22 | 18.89 | 18.92 | 18.8416 | 225 |
| 1781562600 | 18.8839 | -0.22 | -1.17 | 19.56 | 19.56 | 18.8839 | 504 |
| 1781303400 | 19.1078 | 0.12 | 0.66 | 18.99 | 19.1078 | 18.99 | 167 |
| 1781217000 | 18.9832 | -0.12 | -0.61 | 19.23 | 19.23 | 18.9832 | 762 |
| 1781130600 | 19.0996 | 0.1 | 0.51 | 19.36 | 19.36 | 19.09 | 1732 |
| 1781044200 | 19.003 | 0.33 | 1.75 | 18.67 | 19.01 | 18.67 | 859 |
| 1780957800 | 18.6768 | -0.24 | -1.29 | 18.84 | 18.84 | 18.6768 | 2523 |
| 1780698600 | 18.921 | 0.15 | 0.78 | 18.67 | 18.9619 | 18.67 | 10111 |
| 1780612200 | 18.7753 | 0.29 | 1.57 | 18.6 | 18.7753 | 18.6 | 198 |
| 1780525800 | 18.4853 | 0.09 | 0.50 | 18.23 | 18.4901 | 18.23 | 1000 |
| 1780439400 | 18.3938 | -0.04 | -0.20 | 18.55 | 18.55 | 18.34 | 8756 |
| 1780353000 | 18.4307 | -0.18 | -0.98 | 18.09 | 18.6 | 18.09 | 901 |
| 1780093800 | 18.6124 | -0.22 | -1.16 | 18.42 | 18.665 | 18.42 | 8842 |
| 1780007400 | 18.83 | -0.06 | -0.32 | 19.01 | 19.01 | 18.82 | 1537 |
| 1779921000 | 18.89 | 0.01 | 0.05 | 18.86 | 18.98 | 18.86 | 2581 |
| 1779834600 | 18.88 | -0.05 | -0.29 | 19.05 | 19.05 | 18.88 | 3755 |
| 1779489000 | 18.9346 | 0.08 | 0.45 | 18.905 | 18.96 | 18.79 | 16045 |
| 1779402600 | 18.8498 | -0.04 | -0.19 | 18.96 | 18.96 | 18.68 | 7192 |
| 1779316200 | 18.8854 | 0.26 | 1.42 | 18.6 | 18.8854 | 18.6 | 6462 |
| 1779229800 | 18.6219 | 0.03 | 0.14 | 18.41 | 18.6219 | 18.41 | 458 |
| 1779143400 | 18.5959 | 0.28 | 1.56 | 18 | 18.5959 | 18 | 765 |
| 1778884200 | 18.3111 | -0.32 | -1.69 | 18.53 | 18.53 | 18.3111 | 694 |
| 1778797800 | 18.6264 | -0.12 | -0.66 | 18.66 | 18.75 | 18.6264 | 1392 |
| 1778711400 | 18.75 | 0.01 | 0.03 | 18.64 | 18.75 | 18.64 | 2291 |
| 1778625000 | 18.7435 | -0.03 | -0.18 | 18.64 | 18.79 | 18.64 | 5268 |
| 1778538600 | 18.7765 | 0.05 | 0.26 | 18.64 | 18.7765 | 18.64 | 1165 |
| 1778279400 | 18.7279 | 0.03 | 0.15 | 18.88 | 18.88 | 18.71 | 6808 |
| 1778193000 | 18.7 | -0.1 | -0.54 | 18.79 | 18.83 | 18.7 | 2194 |
| 1778106600 | 18.8016 | 0.08 | 0.44 | 18.77 | 18.825 | 18.77 | 1385 |
| 1778020200 | 18.7185 | 0.08 | 0.42 | 18.72 | 18.72 | 18.7 | 207 |
| 1777933800 | 18.64 | -0.05 | -0.26 | 18.11 | 18.795 | 18.11 | 1230 |
| 1777674600 | 18.6887 | 0 | 0.01 | 18.88 | 18.88 | 18.645 | 5070 |
| 1777588200 | 18.6869 | 0.17 | 0.93 | 18.57 | 18.6869 | 18.57 | 3153 |
| 1777501800 | 18.5148 | -0.14 | -0.75 | 18.43 | 18.64 | 18.43 | 442 |
| 1777415400 | 18.654 | 0.44 | 2.44 | 18.2 | 18.654 | 18.2 | 295 |
| 1777329000 | 18.2092 | -0.01 | -0.07 | 17.74 | 18.33 | 17.74 | 5207 |
| 1777069800 | 18.2214 | 0.05 | 0.28 | 18.24 | 18.24 | 18.17 | 5318 |
| 1776983400 | 18.1712 | 0.29 | 1.63 | 18.38 | 18.38 | 18.02 | 1210 |
| 1776897000 | 17.8791 | -0.28 | -1.52 | 18.14 | 18.14 | 17.8791 | 907 |
| 1776810600 | 18.1552 | -0.32 | -1.74 | 18.39 | 18.43 | 18.1552 | 1345 |
| 1776724200 | 18.477 | 0.1 | 0.54 | 18.45 | 18.477 | 18.35 | 1708 |
| 1776465000 | 18.3776 | 0.39 | 2.19 | 17.9846 | 18.3776 | 17.9846 | 1138 |
| 1776378600 | 17.9846 | -0.09 | -0.48 | 18.05 | 18.11 | 17.9846 | 1512 |
| 1776292200 | 18.0714 | -0.03 | -0.16 | 17.99 | 18.0714 | 17.99 | 6915 |
| 1776205800 | 18.1006 | 0.19 | 1.05 | 18 | 18.1006 | 17.97 | 213 |
| 1776119400 | 17.9128 | -0.02 | -0.14 | 17.84 | 17.9128 | 17.8 | 543 |
| 1775860200 | 17.9373 | 0.09 | 0.53 | 18 | 18 | 17.86 | 449 |
| 1775773800 | 17.8435 | 0.12 | 0.68 | 17.64 | 17.89 | 17.64 | 135 |
| 1775687400 | 17.7225 | 0.23 | 1.34 | 17.74 | 17.74 | 17.65 | 4570 |
| 1775601000 | 17.488 | 0.03 | 0.16 | 17.37 | 17.53 | 17.37 | 588 |
| 1775514600 | 17.4602 | -0.03 | -0.17 | 17.34 | 17.54 | 17.34 | 3323 |
| 1775169000 | 17.49 | 0.26 | 1.51 | 17.02 | 17.49 | 17.02 | 3089 |
| 1775082600 | 17.23 | 0.11 | 0.65 | 17.15 | 17.29 | 17.13 | 875 |
| 1774996200 | 17.118 | 0.14 | 0.84 | 16.99 | 17.17 | 16.99 | 2599 |
| 1774909800 | 16.9752 | 0.02 | 0.13 | 17.26 | 17.26 | 16.9752 | 931 |
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.
