Premium
First Trust Horizon Managed Volatility Developed Int ETF (HDMV)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3411 | 1.15862771739 | 29.44 | 30.0926 | 29.44 | 1980 | 29.71964419 | SP |
| 4 | 0.9511 | 3.29899410336 | 28.83 | 30.0926 | 28.19 | 2687 | 29.00978065 | SP |
| 12 | -0.1889 | -0.63029696363 | 29.97 | 30.31 | 28.19 | 4511 | 29.31172765 | SP |
| 26 | 0.0011 | 0.00369375419744 | 29.78 | 32.2 | 28.19 | 5989 | 30.60963931 | SP |
| 52 | 0.8111 | 2.7997928892 | 28.97 | 32.2 | 26.13 | 4840 | 29.89526685 | SP |
| 156 | -1.0989 | -3.55861398964 | 30.88 | 32.2 | 23.64 | 6778 | 28.93320659 | SP |
| 260 | -3.9089 | -11.6025526863 | 33.69 | 34.26 | 23.24 | 13684 | 29.04191976 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 29.7811 | -0.24 | -0.79 | 29.99 | 30.084642 | 29.745 | 1178 |
| 1738279800 | 30.0171 | 0.2 | 0.68 | 29.91 | 30.0926 | 29.91 | 795 |
| 1738193400 | 29.8146 | -0.03 | -0.09 | 29.73 | 29.86 | 29.73 | 2848 |
| 1738107000 | 29.8423 | 0.08 | 0.28 | 29.58 | 29.8423 | 29.58 | 2250 |
| 1738020600 | 29.7575 | 0.29 | 0.99 | 29.66 | 29.7575 | 29.66 | 811 |
| 1737761400 | 29.465 | 0.18 | 0.60 | 29.44 | 29.54 | 29.44 | 3195 |
| 1737675000 | 29.2887 | 0 | 0.00 | 29.2887 | 29.2887 | 29.2887 | 0 |
| 1737588600 | 29.2887 | -0.09 | -0.32 | 29.36 | 29.36 | 29.26 | 928 |
| 1737502200 | 29.3836 | 0.42 | 1.44 | 29.35 | 29.3836 | 29.35 | 978 |
| 1737156600 | 28.9656 | 0.14 | 0.48 | 28.97 | 29.07787 | 28.9656 | 1074 |
| 1737070200 | 28.8281 | 0.09 | 0.30 | 28.51 | 28.8899 | 28.51 | 4726 |
| 1736983800 | 28.7406 | 0.25 | 0.86 | 28.61 | 28.8104 | 28.61 | 3135 |
| 1736897400 | 28.4952 | 0.08 | 0.29 | 28.33 | 28.5099 | 28.33 | 2244 |
| 1736811000 | 28.4137 | -0.02 | -0.06 | 28.19 | 28.4137 | 28.19 | 3750 |
| 1736551800 | 28.4304 | -0.47 | -1.61 | 28.48 | 28.48 | 28.38 | 1372 |
| 1736379000 | 28.8967 | -0.03 | -0.11 | 28.7501 | 28.929 | 28.75 | 11403 |
| 1736292600 | 28.9285 | -0.05 | -0.17 | 29.08 | 29.08 | 28.9285 | 721 |
| 1736206200 | 28.9765 | 0.08 | 0.29 | 29 | 29.01 | 28.97 | 3618 |
| 1735947000 | 28.8939 | 0.15 | 0.54 | 28.83 | 28.8939 | 28.8 | 1726 |
| 1735860600 | 28.7398 | -0.03 | -0.12 | 28.85 | 28.88 | 28.66 | 1740 |
| 1735687800 | 28.7745 | -0.1 | -0.34 | 29.15 | 29.15 | 28.7419 | 2514 |
| 1735601400 | 28.8734 | -0.04 | -0.14 | 28.86 | 28.95 | 28.76 | 6206 |
| 1735342200 | 28.915 | -0.05 | -0.19 | 28.85 | 28.95 | 28.85 | 1534 |
| 1735255800 | 28.9691 | 0.12 | 0.41 | 28.66 | 28.9824 | 28.66 | 525 |
| 1735077840 | 28.8502 | 0.02 | 0.07 | 28.76 | 28.850405 | 28.76 | 2589 |
| 1734996600 | 28.8302 | 0.07 | 0.25 | 28.71 | 28.84 | 28.65 | 3733 |
| 1734737400 | 28.7587 | 0.05 | 0.19 | 28.7 | 28.9 | 28.7 | 3892 |
| 1734651000 | 28.705 | 0 | 0.02 | 28.75 | 28.75 | 28.6933 | 848 |
| 1734564600 | 28.7003 | -0.75 | -2.54 | 29.3201 | 29.3201 | 28.7003 | 3565 |
| 1734478200 | 29.4485 | -0.1 | -0.32 | 29.4 | 29.54 | 29.4 | 2390 |
| 1734391800 | 29.5444 | -0.07 | -0.22 | 29.5054 | 29.61 | 29.5054 | 2149 |
| 1734132600 | 29.6109 | -0.06 | -0.19 | 29.56 | 29.6135 | 29.56 | 1264 |
| 1734046200 | 29.6682 | -0.23 | -0.76 | 29.75 | 29.7699 | 29.6682 | 1172 |
| 1733959800 | 29.8954 | 0.06 | 0.21 | 29.85 | 29.9099 | 29.85 | 1936 |
| 1733873400 | 29.8341 | -0.16 | -0.54 | 29.8516 | 29.88 | 29.8 | 2316 |
| 1733787000 | 29.9975 | -0.18 | -0.60 | 30.13 | 30.178 | 29.9975 | 3611 |
| 1733527800 | 30.18 | -0.08 | -0.26 | 30.31 | 30.31 | 30.1101 | 616 |
| 1733441400 | 30.26 | 0.22 | 0.74 | 30.2 | 30.29 | 30.18 | 1758 |
| 1733355000 | 30.0376 | -0.01 | -0.02 | 29.96 | 30.08 | 29.96 | 1723 |
| 1733268600 | 30.0426 | 0.04 | 0.13 | 30.02 | 30.0426 | 29.99 | 977 |
| 1733182200 | 30.0045 | -0.07 | -0.24 | 29.78 | 30.025 | 29.78 | 716 |
| 1732917840 | 30.0757 | 0.24 | 0.82 | 29.92 | 30.0757 | 29.92 | 435 |
| 1732750200 | 29.8321 | 0.25 | 0.83 | 29.72 | 29.8528 | 29.72 | 2600 |
| 1732663800 | 29.5869 | -0.06 | -0.20 | 29.5718 | 29.59 | 29.46 | 2095 |
| 1732577400 | 29.6458 | 0.06 | 0.20 | 29.792 | 29.792 | 29.6 | 971 |
| 1732318200 | 29.5861 | 0.12 | 0.39 | 29.47 | 29.6109 | 29.47 | 2984 |
| 1732231800 | 29.4698 | 0.03 | 0.09 | 29.48 | 29.4862 | 29.37 | 3156 |
| 1732145400 | 29.4435 | -0.12 | -0.40 | 29.41 | 29.4435 | 29.28 | 1508 |
| 1732059000 | 29.5609 | 0.01 | 0.04 | 29.35 | 29.5799 | 29.3148 | 4207 |
| 1731972600 | 29.5482 | 0.17 | 0.59 | 29.36 | 29.587 | 29.36 | 2949 |
| 1731713400 | 29.3741 | 0.06 | 0.21 | 29.35 | 29.3741 | 29.3 | 652 |
| 1731627000 | 29.3128 | 0.01 | 0.05 | 29.45 | 29.4844 | 29.3 | 1104 |
| 1731540600 | 29.299 | -0.08 | -0.27 | 29.36 | 29.36 | 29.22 | 2506 |
| 1731454200 | 29.3771 | -0.51 | -1.70 | 29.55 | 29.55 | 29.26 | 120809 |
| 1731367800 | 29.8866 | -0.1 | -0.33 | 29.96 | 29.96 | 29.85 | 1409 |
| 1731108600 | 29.9858 | -0.21 | -0.69 | 29.97 | 29.9858 | 29.88 | 2638 |
| 1731022200 | 30.1938 | 0.34 | 1.14 | 30.15 | 30.2195 | 30.06 | 1740 |
| 1730935800 | 29.8549 | -0.59 | -1.95 | 29.8086 | 29.8549 | 29.76 | 2849 |
| 1730849400 | 30.449 | 0.26 | 0.86 | 30.3554 | 30.5017 | 30.33 | 1283 |
| 1730763000 | 30.1885 | 0.01 | 0.03 | 30.33 | 30.35 | 30.1885 | 1234 |
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
