Premium
Hartford Core Bond ETF (HCRB)
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 | 0.16 | 0.45871559633 | 34.88 | 35.18 | 34.875 | 20110 | 35.03783921 | SP |
| 4 | 0.25 | 0.718597298074 | 34.79 | 35.18 | 34.7 | 41565 | 34.96965033 | SP |
| 12 | 0 | 0 | 35.04 | 35.49 | 34.5605 | 36714 | 35.07446298 | SP |
| 26 | -0.61 | -1.7110799439 | 35.65 | 35.909 | 34.5605 | 24501 | 35.19575276 | SP |
| 52 | 0.14 | 0.401146131805 | 34.9 | 36.05 | 34.5605 | 20738 | 35.27550131 | SP |
| 156 | 0.305 | 0.878076867713 | 34.735 | 36.43 | 32.34 | 20851 | 34.92855221 | SP |
| 260 | -6.0055 | -14.6313237748 | 41.0455 | 41.68 | 32.34 | 18517 | 36.05474946 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 35.04 | 0.05 | 0.14 | 35.08 | 35.11 | 35.04 | 183197 |
| 1781735400 | 34.99 | -0.14 | -0.39 | 35.13 | 35.145 | 34.99 | 29446 |
| 1781649000 | 35.1277 | 0.08 | 0.22 | 35.18 | 35.18 | 35.07 | 12185 |
| 1781562600 | 35.05 | 0.05 | 0.14 | 35.17 | 35.17 | 35.05 | 8673 |
| 1781303400 | 35.0002 | -0.05 | -0.14 | 35.01 | 35.01 | 34.96 | 8088 |
| 1781217000 | 35.05 | 0.2 | 0.56 | 34.88 | 35.05 | 34.875 | 42158 |
| 1781130600 | 34.855 | -0.04 | -0.10 | 34.91 | 34.91 | 34.855 | 15105 |
| 1781044200 | 34.89 | 0.06 | 0.17 | 34.85 | 34.915 | 34.835 | 31566 |
| 1780957800 | 34.83 | 0.01 | 0.03 | 34.88 | 34.89 | 34.82 | 18666 |
| 1780698600 | 34.82 | -0.16 | -0.47 | 34.94 | 34.94 | 34.82 | 15888 |
| 1780612200 | 34.9848 | 0.06 | 0.19 | 34.98 | 35.07 | 34.94 | 108661 |
| 1780525800 | 34.92 | -0.08 | -0.23 | 34.95 | 35.03 | 34.9049 | 105863 |
| 1780439400 | 35 | -0.01 | -0.03 | 35.03 | 35.03 | 34.97 | 74866 |
| 1780353000 | 35.01 | 0.01 | 0.03 | 34.9 | 35.01 | 34.89 | 86069 |
| 1780093800 | 35 | 0.02 | 0.06 | 35.03 | 35.04 | 34.99 | 155204 |
| 1780007400 | 34.9801 | -0.04 | -0.13 | 34.93 | 34.99 | 34.895 | 12421 |
| 1779921000 | 35.025 | 0.02 | 0.07 | 35.03 | 35.04 | 35.02 | 9521 |
| 1779834600 | 35 | 0.13 | 0.39 | 35.04 | 35.04 | 34.97 | 13030 |
| 1779489000 | 34.865 | 0.05 | 0.13 | 34.9 | 34.9 | 34.81 | 17996 |
| 1779402600 | 34.82 | 0.01 | 0.04 | 34.79 | 34.84 | 34.7 | 24326 |
| 1779316200 | 34.8075 | 0.2 | 0.57 | 34.68 | 34.8146 | 34.62 | 29835 |
| 1779229800 | 34.61 | -0.14 | -0.41 | 34.68 | 34.68 | 34.5605 | 29465 |
| 1779143400 | 34.7535 | -0.03 | -0.08 | 34.79 | 34.79 | 34.71 | 6170 |
| 1778884200 | 34.78 | -0.21 | -0.59 | 34.85 | 34.85 | 34.75 | 36206 |
| 1778797800 | 34.987 | -0.01 | -0.04 | 35.1 | 35.1 | 34.987 | 14293 |
| 1778711400 | 35 | 0.02 | 0.07 | 35.05 | 35.05 | 34.92 | 30685 |
| 1778625000 | 34.975 | -0.11 | -0.31 | 35.09 | 35.09 | 34.9601 | 6142 |
| 1778538600 | 35.085 | -0.07 | -0.20 | 35.17 | 35.17 | 35.07 | 25261 |
| 1778279400 | 35.155 | 0.09 | 0.24 | 35.15 | 35.17 | 35.1304 | 20502 |
| 1778193000 | 35.07 | -0.08 | -0.24 | 35.21 | 35.21 | 35.07 | 11425 |
| 1778106600 | 35.1548 | 0.16 | 0.46 | 35.14 | 35.16 | 35.1201 | 25065 |
| 1778020200 | 34.9951 | 0.04 | 0.10 | 34.99 | 35.02 | 34.98 | 12691 |
| 1777933800 | 34.96 | -0.09 | -0.26 | 35.1 | 35.1 | 34.93 | 21533 |
| 1777674600 | 35.0501 | 0.01 | 0.03 | 35.03 | 35.12 | 35.03 | 37204 |
| 1777588200 | 35.04 | 0.04 | 0.11 | 35.03 | 35.07 | 35.01 | 25893 |
| 1777501800 | 35.0001 | -0.22 | -0.62 | 35.06 | 35.06 | 34.99 | 13029 |
| 1777415400 | 35.218 | -0.04 | -0.12 | 35.22 | 35.22 | 35.19 | 19324 |
| 1777329000 | 35.26 | -0.06 | -0.17 | 35.31 | 35.31 | 35.25 | 14364 |
| 1777069800 | 35.32 | 0.05 | 0.14 | 35.25 | 35.33 | 35.235 | 49312 |
| 1776983400 | 35.27 | -0.05 | -0.15 | 35.3 | 35.34 | 35.23 | 130968 |
| 1776897000 | 35.3245 | 0.03 | 0.10 | 35.36 | 35.41 | 35.3001 | 35613 |
| 1776810600 | 35.2899 | -0.11 | -0.31 | 35.38 | 35.4 | 35.28 | 81318 |
| 1776724200 | 35.4 | 0 | 0.00 | 35.48 | 35.48 | 35.375 | 37518 |
| 1776465000 | 35.4 | 0.09 | 0.25 | 35.42 | 35.49 | 35.39 | 14454 |
| 1776378600 | 35.31 | -0.01 | -0.01 | 35.36 | 35.36 | 35.255 | 149580 |
| 1776292200 | 35.315 | -0.06 | -0.16 | 35.32 | 35.3338 | 35.29 | 20432 |
| 1776205800 | 35.37 | 0.1 | 0.28 | 35.29 | 35.37 | 35.28 | 22187 |
| 1776119400 | 35.27 | 0.05 | 0.14 | 35.21 | 35.27 | 35.19 | 18027 |
| 1775860200 | 35.22 | -0.04 | -0.10 | 35.26 | 35.26 | 35.2 | 27756 |
| 1775773800 | 35.255 | 0.01 | 0.01 | 35.2 | 35.3019 | 35.18 | 6465 |
| 1775687400 | 35.25 | 0.1 | 0.29 | 35.34 | 35.34 | 35.23 | 6802 |
| 1775601000 | 35.1489 | 0.03 | 0.10 | 35.12 | 35.15 | 35.015 | 14278 |
| 1775514600 | 35.1147 | -0.03 | -0.09 | 35.1 | 35.1398 | 35.0901 | 13032 |
| 1775169000 | 35.145 | 0.07 | 0.19 | 35.05 | 35.16 | 35.04 | 13762 |
| 1775082600 | 35.08 | 0.03 | 0.09 | 35.06 | 35.110385 | 35.011 | 106872 |
| 1774996200 | 35.05 | 0.06 | 0.17 | 35.06 | 35.0999 | 35 | 88636 |
| 1774909800 | 34.99 | 0.09 | 0.26 | 34.99 | 35.0011 | 34.96 | 11347 |
| 1774650600 | 34.9 | 0 | 0.00 | 34.82 | 34.95 | 34.82 | 23488 |
| 1774564200 | 34.9 | -0.22 | -0.63 | 35.04 | 35.06 | 34.895 | 88735 |
| 1774477800 | 35.12 | 0.13 | 0.39 | 35.13 | 35.16 | 35.0624 | 21368 |
| 1774391400 | 34.985 | -0.1 | -0.27 | 35.03 | 35.04 | 34.8785 | 24378 |
| 1774305000 | 35.08 | 0.15 | 0.42 | 35.01 | 35.13 | 35.01 | 10222 |
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.
