Premium
Hartford Schroders Commodity Strategy ETF (HCOM)
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 | 0.42 | 2.80373831776 | 14.98 | 15.423 | 14.98 | 118 | 15.21065946 | SP |
| 4 | 0.6484 | 4.39545540823 | 14.7516 | 15.423 | 14.7516 | 128 | 14.98067595 | SP |
| 12 | 0.52 | 3.49462365591 | 14.88 | 15.423 | 14.16 | 621 | 14.6603417 | SP |
| 26 | 0.705 | 4.79755018714 | 14.695 | 16.15 | 14.16 | 819 | 14.85315752 | SP |
| 52 | 1.29 | 9.14245216159 | 14.11 | 16.15 | 13.945 | 1117 | 14.99142071 | SP |
| 156 | -6.61 | -30.0318037256 | 22.01 | 29.79 | 13.945 | 7865 | 19.05675391 | SP |
| 260 | -4.99 | -24.4727807749 | 20.39 | 29.79 | 13.945 | 7206 | 19.16634923 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 15.423 | 0.17 | 1.08 | 15.4 | 15.423 | 15.4 | 49 |
| 1738971000 | 15.258 | 0.03 | 0.23 | 15.27 | 15.27 | 15.24 | 179 |
| 1738884600 | 15.223 | 0.02 | 0.12 | 15.2 | 15.223 | 15.2 | 77 |
| 1738798200 | 15.2051 | 0.06 | 0.38 | 15.1 | 15.2051 | 15.1 | 64 |
| 1738711800 | 15.148 | 0.06 | 0.43 | 14.98 | 15.148 | 14.98 | 273 |
| 1738625400 | 15.083 | 0.16 | 1.10 | 15.01 | 15.083 | 15.01 | 74 |
| 1738366200 | 14.919 | -0.03 | -0.19 | 14.919 | 14.919 | 14.919 | 5 |
| 1738279800 | 14.9476 | 0.04 | 0.30 | 15 | 15 | 14.9476 | 197 |
| 1738193400 | 14.903 | 0.11 | 0.74 | 14.903 | 14.903 | 14.903 | 32 |
| 1738107000 | 14.793 | 0.01 | 0.10 | 14.793 | 14.793 | 14.793 | 33 |
| 1738020600 | 14.778 | -0.13 | -0.90 | 14.79 | 14.79 | 14.778 | 53 |
| 1737761400 | 14.9116 | -0.06 | -0.41 | 14.94 | 14.94 | 14.9116 | 357 |
| 1737675000 | 14.973 | 0 | 0.00 | 14.973 | 14.973 | 14.973 | 0 |
| 1737588600 | 14.973 | 0.07 | 0.47 | 14.973 | 14.973 | 14.973 | 59 |
| 1737502200 | 14.903 | -0.03 | -0.20 | 14.93 | 14.93 | 14.903 | 26 |
| 1737156600 | 14.933 | -0.1 | -0.67 | 14.88 | 14.933 | 14.88 | 89 |
| 1737070200 | 15.033 | 0.04 | 0.30 | 14.96 | 15.033 | 14.96 | 253 |
| 1736983800 | 14.988 | 0.19 | 1.28 | 14.988 | 14.988 | 14.988 | 5 |
| 1736897400 | 14.799 | 0.01 | 0.06 | 14.7516 | 14.799 | 14.7516 | 551 |
| 1736811000 | 14.7902 | 0.01 | 0.05 | 14.81 | 14.81 | 14.7902 | 10 |
| 1736551800 | 14.7831 | 0.33 | 2.25 | 14.7831 | 14.7831 | 14.7831 | 0 |
| 1736379000 | 14.4573 | 0.05 | 0.34 | 14.4573 | 14.4573 | 14.4573 | 18 |
| 1736292600 | 14.408 | 0.04 | 0.24 | 14.41 | 14.41 | 14.408 | 24 |
| 1736206200 | 14.373 | 0.04 | 0.31 | 14.38 | 14.391 | 14.373 | 169 |
| 1735947000 | 14.328 | -0.12 | -0.83 | 14.45 | 14.45 | 14.29 | 37 |
| 1735860600 | 14.448 | 0.12 | 0.80 | 14.435 | 14.448 | 14.435 | 66 |
| 1735687800 | 14.333 | 0.02 | 0.14 | 14.25 | 14.333 | 14.25 | 28 |
| 1735601400 | 14.313 | 0.08 | 0.58 | 14.36 | 14.36 | 14.313 | 163 |
| 1735342200 | 14.231 | -0 | -0.01 | 14.29 | 14.29 | 14.19 | 433 |
| 1735255800 | 14.233 | 0.01 | 0.09 | 14.22 | 14.2799 | 14.16 | 9721 |
| 1735077840 | 14.22 | 0.06 | 0.42 | 14.21 | 14.29 | 14.21 | 2274 |
| 1734996600 | 14.16 | -0.66 | -4.45 | 14.16 | 14.195 | 14.16 | 847 |
| 1734737400 | 14.819 | 0.14 | 0.95 | 14.71 | 14.819 | 14.71 | 332 |
| 1734651000 | 14.6791 | -0.03 | -0.19 | 14.79 | 14.81 | 14.651 | 1581 |
| 1734564600 | 14.7076 | -0.16 | -1.07 | 14.89 | 14.89 | 14.7076 | 1337 |
| 1734478200 | 14.866 | -0.08 | -0.50 | 14.8 | 14.866 | 14.8 | 71 |
| 1734391800 | 14.941 | -0.06 | -0.41 | 14.97 | 14.97 | 14.941 | 36 |
| 1734132600 | 15.003 | -0.06 | -0.40 | 15.06 | 15.06 | 15.003 | 68 |
| 1734046200 | 15.0632 | -0.1 | -0.66 | 15.12 | 15.12 | 15.0632 | 48 |
| 1733959800 | 15.163 | 0.12 | 0.76 | 15.141 | 15.163 | 15.14 | 1836 |
| 1733873400 | 15.048 | 0.05 | 0.33 | 15.03 | 15.048 | 15.02 | 1197 |
| 1733787000 | 14.999 | 0.15 | 0.99 | 15 | 15.05 | 14.999 | 265 |
| 1733527800 | 14.8517 | -0.02 | -0.14 | 14.8517 | 14.8517 | 14.8517 | 1086 |
| 1733441400 | 14.873 | 0.02 | 0.13 | 14.85 | 14.873 | 14.85 | 80 |
| 1733355000 | 14.853 | 0.01 | 0.09 | 14.9 | 14.9 | 14.853 | 69 |
| 1733268600 | 14.8394 | 0.04 | 0.26 | 14.85 | 14.87 | 14.8394 | 232 |
| 1733182200 | 14.801 | -0.15 | -1.00 | 14.81 | 14.81 | 14.801 | 109 |
| 1732917840 | 14.9508 | 0.06 | 0.40 | 15 | 15 | 14.91 | 27 |
| 1732750200 | 14.8919 | -0.08 | -0.54 | 14.8919 | 14.8919 | 14.8919 | 1 |
| 1732663800 | 14.973 | 0.01 | 0.07 | 15.02 | 15.02 | 14.97 | 1374 |
| 1732577400 | 14.9619 | -0.11 | -0.74 | 14.99 | 14.99 | 14.9619 | 65 |
| 1732318200 | 15.073 | 0.03 | 0.20 | 15.03 | 15.073 | 15.03 | 5015 |
| 1732231800 | 15.043 | 0.05 | 0.33 | 15.085 | 15.085 | 15.043 | 5 |
| 1732145400 | 14.9931 | 0.08 | 0.52 | 14.95 | 14.9931 | 14.95 | 56 |
| 1732059000 | 14.9153 | 0.05 | 0.32 | 14.88 | 14.9153 | 14.87 | 2601 |
| 1731972600 | 14.868 | 0.18 | 1.25 | 14.79 | 14.868 | 14.79 | 214 |
| 1731713400 | 14.685 | 0.03 | 0.23 | 14.715 | 14.715 | 14.685 | 20 |
| 1731627000 | 14.6513 | -0.07 | -0.48 | 14.681 | 14.681 | 14.6513 | 1204 |
| 1731540600 | 14.7216 | -0.04 | -0.29 | 14.7 | 14.7216 | 14.7 | 49 |
| 1731454200 | 14.765 | -0.1 | -0.67 | 14.72 | 14.765 | 14.72 | 42 |
| 1731367800 | 14.865 | -0.16 | -1.08 | 14.85 | 14.865 | 14.8142 | 654 |
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
