Premium
Hartford Schroders Commodity Strategy ETF (HCOM)
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 | 0.26 | 1.71560541076 | 15.155 | 15.47 | 15.155 | 112 | 15.30121237 | SP |
| 4 | 0.145 | 0.949574328749 | 15.27 | 15.7552 | 15.155 | 122 | 15.44821069 | SP |
| 12 | 0.412 | 2.74611744318 | 15.003 | 15.7552 | 14.16 | 400 | 14.50819516 | SP |
| 26 | 0.965 | 6.67820069204 | 14.45 | 16.15 | 14.16 | 597 | 14.94914724 | SP |
| 52 | 0.975 | 6.75207756233 | 14.44 | 16.15 | 14.16 | 1089 | 15.02315989 | SP |
| 156 | -11.445 | -42.6098287416 | 26.86 | 29.79 | 13.945 | 7582 | 18.90519328 | SP |
| 260 | -4.975 | -24.3992153016 | 20.39 | 29.79 | 13.945 | 7068 | 19.16506361 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 15.415 | -0.06 | -0.36 | 15.4 | 15.415 | 15.4 | 20 |
| 1741217400 | 15.47 | 0.12 | 0.75 | 15.41 | 15.47 | 15.41 | 22 |
| 1741131000 | 15.355 | 0.1 | 0.68 | 15.3 | 15.355 | 15.3 | 231 |
| 1741044600 | 15.2515 | 0.1 | 0.64 | 15.28 | 15.28 | 15.25 | 241 |
| 1740785400 | 15.155 | -0.13 | -0.85 | 15.155 | 15.155 | 15.155 | 44 |
| 1740699000 | 15.285 | -0.08 | -0.49 | 15.35 | 15.35 | 15.285 | 14 |
| 1740612600 | 15.36 | -0.05 | -0.30 | 15.36 | 15.36 | 15.36 | 70 |
| 1740526200 | 15.4064 | -0.1 | -0.67 | 15.4064 | 15.4064 | 15.4064 | 12 |
| 1740439800 | 15.51 | -0.12 | -0.77 | 15.57 | 15.57 | 15.43 | 169 |
| 1740180600 | 15.6299 | -0.07 | -0.42 | 15.6299 | 15.6299 | 15.6299 | 2 |
| 1740094200 | 15.696 | -0.06 | -0.38 | 15.7 | 15.7 | 15.696 | 51 |
| 1740007800 | 15.7552 | 0.05 | 0.33 | 15.75 | 15.7552 | 15.75 | 49 |
| 1739921400 | 15.703 | 0.23 | 1.51 | 15.54 | 15.703 | 15.54 | 250 |
| 1739575800 | 15.469 | -0.04 | -0.26 | 15.58 | 15.58 | 15.469 | 757 |
| 1739489400 | 15.5098 | 0.08 | 0.53 | 15.43 | 15.5098 | 15.43 | 30 |
| 1739403000 | 15.4279 | -0.01 | -0.03 | 15.42 | 15.4279 | 15.4 | 80 |
| 1739316600 | 15.433 | 0.01 | 0.06 | 15.4 | 15.433 | 15.4 | 91 |
| 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 | 15.258 | 129 |
| 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 | 72 |
| 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 | 14.903 | 14.903 | 14.903 | 14 |
| 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 | 14.29 | 14.328 | 14.29 | 31 |
| 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 | 846 |
| 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 | 14.941 | 14.941 | 14.941 | 25 |
| 1734132600 | 15.003 | -0.06 | -0.40 | 15.003 | 15.003 | 15.003 | 31 |
| 1734046200 | 15.0632 | -0.1 | -0.66 | 15.0632 | 15.0632 | 15.0632 | 41 |
| 1733959800 | 15.163 | 0.12 | 0.76 | 15.141 | 15.163 | 15.14 | 1835 |
| 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 |
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
