Premium
Hartford Large Cap Growth (HFGO)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -2.75779376499 | 25.02 | 25.02 | 23.53 | 21945 | 24.35833899 | SP |
| 4 | 0.4 | 1.67154199749 | 23.93 | 25.02 | 23.2658 | 22097 | 24.19392591 | SP |
| 12 | 1.18 | 5.09719222462 | 23.15 | 25.02 | 22.44 | 21633 | 23.90324514 | SP |
| 26 | 4.4491 | 22.3787655488 | 19.8809 | 25.02 | 18.105 | 11231 | 23.51830866 | SP |
| 52 | 6.77 | 38.5535307517 | 17.56 | 25.02 | 17.3582 | 6240 | 23.16411798 | SP |
| 156 | 8.47 | 53.4047919294 | 15.86 | 25.02 | 10.83 | 26711 | 15.45735119 | SP |
| 260 | 4.32 | 21.5892053973 | 20.01 | 25.02 | 10.83 | 36017 | 15.92797161 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 24.33 | -0.12 | -0.49 | 24.71 | 24.77 | 24.31 | 32936 |
| 1738279800 | 24.45 | 0.14 | 0.58 | 24.46 | 24.5994 | 24.17 | 28866 |
| 1738193400 | 24.31 | -0.08 | -0.33 | 24.43 | 24.43 | 24.15 | 41760 |
| 1738107000 | 24.39 | 0.73 | 3.09 | 23.79 | 24.45 | 23.79 | 16457 |
| 1738020600 | 23.6584 | -1.14 | -4.60 | 23.66 | 23.88 | 23.53 | 9732 |
| 1737761400 | 24.8 | 0.06 | 0.24 | 25.02 | 25.02 | 24.7243 | 12801 |
| 1737675000 | 24.7399 | 0 | 0.00 | 24.7399 | 24.7399 | 24.7399 | 0 |
| 1737588600 | 24.7399 | 0.46 | 1.87 | 24.58 | 24.85 | 24.58 | 15859 |
| 1737502200 | 24.2848 | 0.23 | 0.95 | 24.24 | 24.31 | 24.01 | 16731 |
| 1737156600 | 24.0573 | 0.28 | 1.17 | 24.18 | 24.18 | 23.99 | 5725 |
| 1737070200 | 23.78 | -0.19 | -0.79 | 24.07 | 24.07 | 23.77 | 7722 |
| 1736983800 | 23.97 | 0.58 | 2.46 | 23.86 | 23.97 | 23.8202 | 57176 |
| 1736897400 | 23.394 | -0.16 | -0.66 | 23.65 | 23.6634 | 23.32 | 11115 |
| 1736811000 | 23.55 | -0.17 | -0.72 | 23.4 | 23.55 | 23.2658 | 14001 |
| 1736551800 | 23.72 | -0.36 | -1.50 | 23.9 | 23.9 | 23.51 | 9621 |
| 1736379000 | 24.08 | 0.06 | 0.25 | 24.09 | 24.09 | 23.81 | 13431 |
| 1736292600 | 24.02 | -0.48 | -1.96 | 24.65 | 24.65 | 24.02 | 7403 |
| 1736206200 | 24.5 | 0.35 | 1.45 | 24.52 | 24.58 | 24.41 | 53003 |
| 1735947000 | 24.15 | 0.43 | 1.82 | 23.93 | 24.15 | 23.91 | 54141 |
| 1735860600 | 23.7182 | 0.09 | 0.36 | 23.89 | 23.97 | 23.51 | 60044 |
| 1735687800 | 23.6329 | -0.29 | -1.23 | 23.9267 | 23.9267 | 23.6329 | 1964 |
| 1735601400 | 23.9267 | -0.21 | -0.89 | 23.86 | 24.0693 | 23.71 | 3898 |
| 1735342200 | 24.1407 | -0.38 | -1.54 | 24.3 | 24.3 | 23.96 | 176296 |
| 1735255800 | 24.5192 | 0.01 | 0.05 | 24.5 | 24.555 | 24.5 | 2308 |
| 1735077840 | 24.5065 | 0.26 | 1.07 | 24.35 | 24.5065 | 24.35 | 1270 |
| 1734996600 | 24.2468 | 0.29 | 1.20 | 24.09 | 24.2468 | 23.8765 | 6726 |
| 1734737400 | 23.96 | 0.34 | 1.44 | 23.48 | 24.1741 | 23.48 | 8933 |
| 1734651000 | 23.62 | -0.1 | -0.42 | 23.91 | 23.91 | 23.6 | 6625 |
| 1734564600 | 23.72 | -0.68 | -2.80 | 24.54 | 24.54 | 23.7001 | 4487 |
| 1734478200 | 24.4042 | -0.19 | -0.79 | 24.43 | 24.4401 | 24.2629 | 2757 |
| 1734391800 | 24.5979 | 0.33 | 1.35 | 24.35 | 24.642 | 24.35 | 26582 |
| 1734132600 | 24.2693 | 0.15 | 0.62 | 24.1204 | 24.35 | 24.1204 | 11234 |
| 1734046200 | 24.1204 | -0.1 | -0.41 | 24.08 | 24.23 | 24.08 | 3399 |
| 1733959800 | 24.22 | 0.42 | 1.76 | 23.9 | 24.2494 | 23.9 | 7824 |
| 1733873400 | 23.8 | -0.08 | -0.34 | 23.9 | 24.05 | 23.8 | 31161 |
| 1733787000 | 23.88 | -0.32 | -1.32 | 24.02 | 24.0693 | 23.82 | 25980 |
| 1733527800 | 24.2003 | 0.15 | 0.62 | 24.052 | 24.2201 | 24.052 | 23202 |
| 1733441400 | 24.052 | -0.1 | -0.42 | 24.11 | 24.182 | 24.0247 | 56778 |
| 1733355000 | 24.1545 | 0.45 | 1.91 | 23.99 | 24.1545 | 23.99 | 43026 |
| 1733268600 | 23.7023 | 0.2 | 0.83 | 23.57 | 23.7023 | 23.54 | 39811 |
| 1733182200 | 23.5061 | 0.19 | 0.80 | 23.44 | 23.5501 | 23.44 | 11597 |
| 1732917840 | 23.3198 | 0.2 | 0.88 | 23.22 | 23.32 | 23.22 | 4512 |
| 1732750200 | 23.1156 | -0.16 | -0.71 | 23.29 | 23.29 | 22.94 | 52172 |
| 1732663800 | 23.28 | 0.21 | 0.92 | 23.0677 | 23.3399 | 23.0677 | 90719 |
| 1732577400 | 23.0677 | 0 | 0.00 | 23.3 | 23.3 | 22.93 | 32275 |
| 1732318200 | 23.0673 | -0.03 | -0.14 | 23.15 | 23.15 | 22.96 | 5219 |
| 1732231800 | 23.0989 | 0.08 | 0.35 | 23.13 | 23.14 | 22.97 | 3770 |
| 1732145400 | 23.0176 | 0.04 | 0.15 | 23.12 | 23.12 | 22.75 | 5718 |
| 1732059000 | 22.9821 | 0.35 | 1.53 | 22.56 | 22.9821 | 22.56 | 5912 |
| 1731972600 | 22.6352 | 0.05 | 0.20 | 22.52 | 22.6642 | 22.44 | 7691 |
| 1731713400 | 22.5895 | -0.52 | -2.27 | 22.83 | 22.83 | 22.58 | 1396 |
| 1731627000 | 23.1133 | -0.08 | -0.34 | 23.18 | 23.222 | 23.06 | 4102 |
| 1731540600 | 23.193 | 0.06 | 0.27 | 23.27 | 23.31 | 23.193 | 6967 |
| 1731454200 | 23.1311 | 0.06 | 0.24 | 23.06 | 23.1311 | 23.06 | 17352 |
| 1731367800 | 23.0749 | -0.05 | -0.24 | 23.26 | 23.26 | 23.0253 | 1240 |
| 1731108600 | 23.1294 | 0.04 | 0.17 | 23.15 | 23.16 | 23.06 | 806 |
| 1731022200 | 23.0912 | 0.36 | 1.59 | 22.92 | 23.13 | 22.92 | 2034 |
| 1730935800 | 22.7305 | 0.46 | 2.07 | 22.6 | 22.7305 | 22.46 | 2959 |
| 1730849400 | 22.2688 | 0.36 | 1.62 | 21.94 | 22.27 | 21.94 | 700 |
| 1730763000 | 21.9132 | -0.05 | -0.22 | 21.86 | 21.9132 | 21.86 | 204 |
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
