Premium
Hoya Capital Housing ETF (HOMZ)
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 | 0.69 | 1.54951717943 | 44.53 | 46.07 | 44.28 | 4213 | 45.24434908 | SP |
| 4 | 2.4 | 5.6048575432 | 42.82 | 46.07 | 42.82 | 3255 | 44.33322278 | SP |
| 12 | 3.24 | 7.71796093378 | 41.98 | 46.3 | 41.29 | 2215 | 43.98215345 | SP |
| 26 | -1.24 | -2.66896254843 | 46.46 | 50.01 | 41.16 | 2574 | 45.8103187 | SP |
| 52 | 3.39 | 8.10423141286 | 41.83 | 50.01 | 41.16 | 2448 | 45.99839108 | SP |
| 156 | 7.9 | 21.1682743837 | 37.32 | 51.9999 | 32.1956 | 2603 | 44.51039203 | SP |
| 260 | 5.85 | 14.8590297181 | 39.37 | 51.9999 | 28.97 | 4572 | 40.6904006 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 45.22 | 0.85 | 1.91 | 44.96 | 45.51 | 44.96 | 5177 |
| 1781735400 | 44.3714 | -0.98 | -2.15 | 45.28 | 45.665 | 44.28 | 1456 |
| 1781649000 | 45.348 | 0.18 | 0.39 | 45.2 | 45.58 | 45.2 | 11536 |
| 1781562600 | 45.1701 | -0.11 | -0.25 | 45.8 | 46.07 | 45.165 | 1137 |
| 1781303400 | 45.2836 | 0.11 | 0.24 | 45.25 | 45.57 | 45.25 | 5887 |
| 1781217000 | 45.1762 | 0.81 | 1.81 | 44.53 | 45.1762 | 44.53 | 1047 |
| 1781130600 | 44.3709 | -0.4 | -0.89 | 44.77 | 44.89 | 44.37 | 1077 |
| 1781044200 | 44.7694 | 1.22 | 2.81 | 43.8 | 44.7694 | 43.8 | 2261 |
| 1780957800 | 43.5446 | -0.31 | -0.70 | 44.04 | 44.04 | 43.54 | 870 |
| 1780698600 | 43.85 | -0.08 | -0.18 | 43.68 | 44.07 | 43.68 | 4480 |
| 1780612200 | 43.929 | 0.5 | 1.15 | 43.83 | 44.105 | 43.83 | 1065 |
| 1780525800 | 43.4304 | -0.27 | -0.61 | 43.43 | 43.5099 | 43.43 | 2507 |
| 1780439400 | 43.6966 | 0.1 | 0.22 | 43.67 | 43.79 | 43.67 | 5463 |
| 1780353000 | 43.6 | -0.21 | -0.48 | 44.03 | 44.03 | 43.47 | 5942 |
| 1780093800 | 43.81 | -0.44 | -0.99 | 44.08 | 44.22 | 43.81 | 7604 |
| 1780007400 | 44.25 | -0.03 | -0.06 | 44.14 | 44.26 | 44.11 | 844 |
| 1779921000 | 44.2754 | 0.41 | 0.94 | 43.89 | 44.66 | 43.89 | 5213 |
| 1779834600 | 43.8614 | 0.28 | 0.65 | 43.85 | 43.8614 | 43.77 | 1048 |
| 1779489000 | 43.5796 | 0.14 | 0.32 | 43.69 | 43.69 | 43.45 | 1101 |
| 1779402600 | 43.44 | 0.25 | 0.57 | 42.82 | 43.49 | 42.82 | 1303 |
| 1779316200 | 43.1949 | 1.17 | 2.80 | 42.17 | 43.1949 | 42.07 | 1348 |
| 1779229800 | 42.02 | -0.38 | -0.90 | 42.03 | 42.06 | 41.68 | 1360 |
| 1779143400 | 42.4 | 0.45 | 1.07 | 42.05 | 42.6612 | 42.05 | 4507 |
| 1778884200 | 41.95 | -0.99 | -2.31 | 42.66 | 42.66 | 41.95 | 1411 |
| 1778797800 | 42.94 | 0.02 | 0.06 | 43.07 | 43.27 | 42.94 | 4251 |
| 1778711400 | 42.9159 | -0.52 | -1.21 | 43.44 | 43.44 | 42.73 | 5311 |
| 1778625000 | 43.4398 | -0.36 | -0.83 | 43.7 | 43.7 | 43.41 | 1020 |
| 1778538600 | 43.8035 | -0.34 | -0.77 | 44.28 | 44.28 | 43.8035 | 1694 |
| 1778279400 | 44.1424 | -0.14 | -0.32 | 44.24 | 44.24 | 44.08 | 1037 |
| 1778193000 | 44.2852 | -0.59 | -1.31 | 44.57 | 44.57 | 44.2852 | 1498 |
| 1778106600 | 44.871 | 0.87 | 1.99 | 44.53 | 44.97 | 44.53 | 1162 |
| 1778020200 | 43.9969 | 0.36 | 0.82 | 43.72 | 43.9969 | 43.72 | 1348 |
| 1777933800 | 43.6378 | -1.1 | -2.46 | 44.53 | 44.53 | 43.63 | 1056 |
| 1777674600 | 44.7382 | -0.24 | -0.54 | 45.04 | 45.0499 | 44.7382 | 1016 |
| 1777588200 | 44.98 | 0.4 | 0.89 | 44.54 | 45.05 | 44.54 | 2581 |
| 1777501800 | 44.5825 | -0.84 | -1.85 | 45.37 | 45.37 | 44.58 | 857 |
| 1777415400 | 45.4242 | 0.17 | 0.37 | 45.34 | 45.4242 | 45.34 | 901 |
| 1777329000 | 45.2573 | 0.02 | 0.05 | 45.1 | 45.33 | 45.1 | 1169 |
| 1777069800 | 45.2342 | -0.14 | -0.31 | 45.3 | 45.3 | 45.225 | 786 |
| 1776983400 | 45.3743 | 0.37 | 0.83 | 45.04 | 45.38 | 45.04 | 1179 |
| 1776897000 | 45.0023 | -0.34 | -0.75 | 45.65 | 45.65 | 44.9301 | 1018 |
| 1776810600 | 45.3407 | -0.55 | -1.19 | 45.97 | 46.3 | 45.3407 | 915 |
| 1776724200 | 45.8859 | 0.47 | 1.03 | 45.33 | 45.89 | 45.33 | 5043 |
| 1776465000 | 45.4202 | 1.54 | 3.51 | 44.37 | 45.55 | 44.37 | 2113 |
| 1776378600 | 43.88 | -0.14 | -0.32 | 44.02 | 44.02 | 43.88 | 526 |
| 1776292200 | 44.02 | -0.41 | -0.91 | 44.36 | 44.36 | 44 | 2374 |
| 1776205800 | 44.4253 | 0.23 | 0.51 | 44.27 | 44.4499 | 44.27 | 1319 |
| 1776119400 | 44.2 | 0.33 | 0.76 | 43.82 | 44.2 | 43.82 | 1120 |
| 1775860200 | 43.8686 | -0.13 | -0.28 | 43.82 | 44.1 | 43.8 | 1370 |
| 1775773800 | 43.9939 | 0.48 | 1.11 | 43.34 | 44.215 | 43.34 | 2360 |
| 1775687400 | 43.51 | 1.45 | 3.45 | 43.23 | 43.795 | 43.23 | 1139 |
| 1775601000 | 42.06 | -0.52 | -1.23 | 42.315 | 42.315 | 41.98 | 1621 |
| 1775514600 | 42.5833 | 0.28 | 0.65 | 42.1 | 42.59 | 42.1 | 2385 |
| 1775169000 | 42.3074 | 0.01 | 0.02 | 41.76 | 42.3074 | 41.76 | 1104 |
| 1775082600 | 42.2987 | 0.1 | 0.24 | 42.35 | 42.375 | 42.06 | 1537 |
| 1774996200 | 42.1987 | 0.84 | 2.02 | 42.02 | 42.26 | 41.62 | 1282 |
| 1774909800 | 41.3622 | 0.07 | 0.17 | 41.82 | 41.855 | 41.3622 | 1243 |
| 1774650600 | 41.2934 | -0.68 | -1.62 | 41.78 | 41.78 | 41.29 | 1414 |
| 1774564200 | 41.9719 | -0.41 | -0.96 | 41.98 | 41.995 | 41.94 | 1245 |
| 1774477800 | 42.3771 | 0.21 | 0.49 | 42.54 | 42.54 | 42.1 | 2325 |
| 1774391400 | 42.1699 | -0.12 | -0.28 | 41.86 | 42.45 | 41.86 | 1199 |
| 1774305000 | 42.2882 | 1.05 | 2.54 | 42.11 | 42.52 | 42.11 | 1753 |
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.
