Premium
Hartford Large Cap Growth (HFGO)
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 | 0.1349 | 0.458375807 | 29.43 | 29.5649 | 28.64 | 25353 | 29.07670992 | SP |
| 4 | 1.0849 | 3.80933988764 | 28.48 | 29.91 | 27.99 | 59896 | 28.99230347 | SP |
| 12 | 2.0949 | 7.62613760466 | 27.47 | 31.08 | 27.32 | 41043 | 28.84830907 | SP |
| 26 | 2.2149 | 8.09835466179 | 27.35 | 31.08 | 23.25 | 35088 | 27.42066143 | SP |
| 52 | 4.6949 | 18.8777643747 | 24.87 | 31.08 | 23.25 | 28029 | 27.25011254 | SP |
| 156 | 14.2849 | 93.487565445 | 15.28 | 31.08 | 13.87 | 16150 | 25.20575514 | SP |
| 260 | 9.5549 | 47.7506246877 | 20.01 | 31.08 | 10.83 | 33683 | 18.5018468 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 29.14 | 0.13 | 0.45 | 29.07 | 29.14 | 28.64 | 28148 |
| 1783463400 | 29.01 | -0.28 | -0.96 | 29.13 | 29.15 | 28.7 | 35282 |
| 1783377000 | 29.29 | 0.4 | 1.38 | 29.17 | 29.36 | 29.169 | 19159 |
| 1783031400 | 28.89 | -0.4 | -1.37 | 29.43 | 29.451698 | 28.66 | 18822 |
| 1782945000 | 29.29 | -0.06 | -0.20 | 29.38 | 29.4086 | 29.09 | 29898 |
| 1782858600 | 29.35 | 0.45 | 1.56 | 28.92 | 29.37 | 28.92 | 98419 |
| 1782772200 | 28.9 | 0.63 | 2.21 | 28.69 | 28.9 | 28.27 | 182326 |
| 1782513000 | 28.274 | -0.04 | -0.13 | 28.18 | 28.442 | 27.99 | 256220 |
| 1782426600 | 28.31 | -0.09 | -0.32 | 28.86 | 28.86 | 28.245531 | 25388 |
| 1782340200 | 28.4 | -0.06 | -0.22 | 28.72 | 28.84 | 28.27 | 41077 |
| 1782253800 | 28.4616 | -0.8 | -2.73 | 28.41 | 28.65 | 28.41 | 11189 |
| 1782167400 | 29.26 | -0.51 | -1.71 | 29.76 | 29.76 | 29.12 | 23955 |
| 1781821800 | 29.77 | 0.67 | 2.30 | 29.62 | 29.77 | 29.31 | 24978 |
| 1781735400 | 29.1 | -0.34 | -1.15 | 29.71 | 29.71 | 29.06 | 17775 |
| 1781649000 | 29.44 | -0.37 | -1.24 | 29.91 | 29.91 | 29.44 | 22710 |
| 1781562600 | 29.81 | 0.83 | 2.86 | 29.68 | 29.81 | 29.47 | 194620 |
| 1781303400 | 28.98 | 0.02 | 0.07 | 29.27 | 29.27 | 28.715 | 14754 |
| 1781217000 | 28.96 | 0.73 | 2.59 | 28.48 | 28.965 | 28.134 | 33402 |
| 1781130600 | 28.23 | -0.64 | -2.22 | 28.74 | 28.74 | 28.17 | 19374 |
| 1781044200 | 28.87 | -0.34 | -1.16 | 29.56 | 29.56 | 27.97 | 12355 |
| 1780957800 | 29.21 | 0.16 | 0.55 | 29.52 | 29.52 | 29.095 | 17537 |
| 1780698600 | 29.05 | -1.31 | -4.31 | 29.78 | 29.79 | 29.01 | 22850 |
| 1780612200 | 30.36 | -0.1 | -0.33 | 29.935 | 30.46 | 29.905 | 53607 |
| 1780525800 | 30.46 | -0.39 | -1.26 | 30.93 | 30.93 | 30.39 | 27238 |
| 1780439400 | 30.85 | -0.03 | -0.10 | 31.07 | 31.08 | 30.73 | 11330 |
| 1780353000 | 30.8796 | 0.45 | 1.48 | 30.59 | 31 | 30.59 | 12365 |
| 1780093800 | 30.43 | 0.3 | 1.00 | 30.31 | 30.4589 | 30.21 | 9971 |
| 1780007400 | 30.13 | 0.52 | 1.76 | 29.77 | 30.15 | 29.658 | 14707 |
| 1779921000 | 29.61 | 0.01 | 0.03 | 29.8 | 29.8 | 29.48 | 13708 |
| 1779834600 | 29.6 | 0.26 | 0.89 | 29.65 | 29.78 | 29.57 | 14144 |
| 1779489000 | 29.34 | -0.08 | -0.27 | 29.46 | 29.56 | 29.34 | 13703 |
| 1779402600 | 29.42 | 0.27 | 0.93 | 29.22 | 29.42 | 29.1201 | 12161 |
| 1779316200 | 29.15 | 0.37 | 1.29 | 28.96 | 29.15 | 28.86 | 13793 |
| 1779229800 | 28.78 | -0.22 | -0.76 | 28.89 | 28.89 | 28.52 | 19467 |
| 1779143400 | 29 | -0.2 | -0.68 | 29.24 | 29.24 | 28.838 | 10133 |
| 1778884200 | 29.2 | -0.51 | -1.72 | 29.355 | 29.45 | 29.1799 | 130067 |
| 1778797800 | 29.71 | 0.31 | 1.04 | 29.43 | 29.78 | 29.41 | 19136 |
| 1778711400 | 29.405 | 0.41 | 1.43 | 29.2 | 29.43 | 28.87 | 33626 |
| 1778625000 | 28.9917 | -0.13 | -0.44 | 28.86 | 29.055 | 28.65 | 262008 |
| 1778538600 | 29.12 | 0.03 | 0.10 | 29.1 | 29.26 | 29.045 | 14435 |
| 1778279400 | 29.09 | 0.19 | 0.66 | 29.08 | 29.09 | 28.9642 | 6011 |
| 1778193000 | 28.9 | -0.03 | -0.10 | 29.1 | 29.145 | 28.8202 | 13348 |
| 1778106600 | 28.93 | 0.68 | 2.41 | 28.4 | 28.94 | 28.4 | 13570 |
| 1778020200 | 28.25 | 0.12 | 0.43 | 28.42 | 28.42 | 28.165 | 17906 |
| 1777933800 | 28.13 | -0 | -0.01 | 28.27 | 28.27 | 27.96 | 10745 |
| 1777674600 | 28.132 | 0.26 | 0.94 | 28.09 | 28.26 | 28.09 | 7337 |
| 1777588200 | 27.87 | 0.25 | 0.91 | 28.03 | 28.03 | 27.39 | 14743 |
| 1777501800 | 27.62 | -0.16 | -0.58 | 27.84 | 27.84 | 27.44 | 8483 |
| 1777415400 | 27.78 | -0.39 | -1.38 | 27.85 | 27.85 | 27.55 | 10732 |
| 1777329000 | 28.17 | 0.08 | 0.28 | 28.15 | 28.18 | 27.93 | 13857 |
| 1777069800 | 28.092 | 0.46 | 1.67 | 27.92 | 28.092 | 27.69 | 20971 |
| 1776983400 | 27.6319 | -0.37 | -1.31 | 28.01 | 28.01 | 27.6 | 285579 |
| 1776897000 | 28 | 0.54 | 1.97 | 27.75 | 28 | 27.63 | 8940 |
| 1776810600 | 27.46 | -0.31 | -1.12 | 27.94 | 27.94 | 27.4034 | 11134 |
| 1776724200 | 27.77 | 0.03 | 0.11 | 27.78 | 27.78 | 27.53 | 15524 |
| 1776465000 | 27.74 | 0.33 | 1.20 | 27.59 | 27.831 | 27.59 | 30576 |
| 1776378600 | 27.41 | -0.03 | -0.10 | 27.47 | 27.51 | 27.32 | 14155 |
| 1776292200 | 27.4375 | 0.49 | 1.81 | 27.24 | 27.4375 | 27.085 | 19033 |
| 1776205800 | 26.95 | 0.56 | 2.12 | 26.47 | 26.98 | 26.47 | 16810 |
| 1776119400 | 26.39 | 0.45 | 1.73 | 25.94 | 26.39 | 25.91 | 18356 |
| 1775860200 | 25.94 | 0.19 | 0.74 | 25.82 | 26.02 | 25.82 | 15761 |
| 1775773800 | 25.75 | 0.13 | 0.51 | 25.62 | 25.83 | 25.445 | 191954 |
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.
