Premium
Roundhill HOOD WeeklyPay ETF (HOOW)
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 | -3.26 | -10.3590721322 | 31.47 | 33.3 | 26.445 | 145702 | 28.99292951 | SP |
| 4 | 2.59 | 10.1092896175 | 25.62 | 33.3 | 22.455 | 199998 | 27.50225565 | SP |
| 12 | 5.98 | 26.9005847953 | 22.23 | 33.3 | 21.13 | 214407 | 25.3110493 | SP |
| 26 | -24.18 | -46.1538461538 | 52.39 | 52.53 | 20.13 | 244376 | 31.03590731 | SP |
| 52 | -28.59 | -50.3345070423 | 56.8 | 86.16 | 20.13 | 273509 | 50.15061482 | SP |
| 156 | -24.69 | -46.6729678639 | 52.9 | 86.16 | 20.13 | 269300 | 50.15201416 | SP |
| 260 | -24.69 | -46.6729678639 | 52.9 | 86.16 | 20.13 | 269300 | 50.15201416 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 26.65 | -1.29 | -4.62 | 28.41 | 28.575 | 26.445 | 126354 |
| 1782340200 | 27.94 | -2.09 | -6.96 | 29.76 | 30.33 | 27.65 | 142800 |
| 1782253800 | 30.03 | -0.91 | -2.94 | 29.1 | 31.04 | 29.0304 | 180560 |
| 1782167400 | 30.94 | -1.41 | -4.36 | 31.47 | 33.299999 | 30.82 | 133094 |
| 1781821800 | 32.35 | 1.1 | 3.52 | 32.119999 | 32.604999 | 30.75 | 186057 |
| 1781735400 | 31.25 | 2.91 | 10.27 | 28.12 | 33.17 | 28.03 | 311848 |
| 1781649000 | 28.34 | -0.54 | -1.87 | 29.51 | 30.01 | 27.59 | 241814 |
| 1781562600 | 28.88 | 1.6 | 5.87 | 28.98 | 29.7535 | 28.65 | 174878 |
| 1781303400 | 27.28 | 0.26 | 0.96 | 27.25 | 28.23 | 26.35 | 157511 |
| 1781217000 | 27.02 | 2.09 | 8.38 | 25.31 | 27.43 | 24.785 | 200373 |
| 1781130600 | 24.93 | 0.84 | 3.49 | 24.05 | 26.68 | 24.05 | 257179 |
| 1781044200 | 24.09 | -0.42 | -1.71 | 24.65 | 25.49 | 22.455 | 221452 |
| 1780957800 | 24.51 | 0.5 | 2.08 | 24.35 | 24.6907 | 23.75 | 103429 |
| 1780698600 | 24.01 | -2.27 | -8.64 | 25.59 | 25.8046 | 23.07 | 236134 |
| 1780612200 | 26.28 | 2.03 | 8.37 | 24.32 | 26.32 | 24.32 | 140488 |
| 1780525800 | 24.25 | -1.97 | -7.51 | 25.57 | 25.66 | 24.18 | 216749 |
| 1780439400 | 26.22 | -0.94 | -3.46 | 26.33 | 26.65 | 25.55 | 164836 |
| 1780353000 | 27.16 | -1.48 | -5.17 | 26.78 | 27.715 | 25.32 | 202489 |
| 1780093800 | 28.64 | 3.29 | 12.98 | 25.62 | 28.68 | 25.22 | 401910 |
| 1780007400 | 25.35 | 3.01 | 13.47 | 21.92 | 25.36 | 21.46 | 312584 |
| 1779921000 | 22.34 | 0.74 | 3.43 | 21.53 | 22.54 | 21.43 | 235931 |
| 1779834600 | 21.6 | -0.17 | -0.78 | 21.8 | 22.28 | 21.44 | 166135 |
| 1779489000 | 21.77 | -0.81 | -3.59 | 22.68 | 22.88 | 21.63 | 283040 |
| 1779402600 | 22.58 | 0.05 | 0.22 | 22.25 | 22.9 | 22.1575 | 163586 |
| 1779316200 | 22.53 | 0.53 | 2.41 | 22.13 | 22.7 | 21.81 | 164086 |
| 1779229800 | 22 | -1.06 | -4.60 | 22.72 | 22.77 | 21.65 | 199484 |
| 1779143400 | 23.06 | -0.27 | -1.16 | 22.635 | 24 | 22.46 | 163493 |
| 1778884200 | 23.33 | -1.31 | -5.32 | 23.85 | 23.85 | 23.1 | 127022 |
| 1778797800 | 24.64 | 1.42 | 6.12 | 23.08 | 25.06 | 22.65 | 199943 |
| 1778711400 | 23.22 | -0.54 | -2.27 | 23.3 | 23.55 | 22.75 | 179716 |
| 1778625000 | 23.76 | -0.91 | -3.69 | 24.12 | 24.425 | 23.15 | 197071 |
| 1778538600 | 24.67 | 1.22 | 5.20 | 23.2 | 24.77 | 22.54 | 247684 |
| 1778279400 | 23.45 | 0.28 | 1.21 | 23.16 | 23.48 | 22.47 | 246315 |
| 1778193000 | 23.17 | -1.01 | -4.18 | 24.09 | 24.25 | 22.9262 | 226770 |
| 1778106600 | 24.18 | 0.67 | 2.85 | 23.7 | 24.34 | 23.23 | 253469 |
| 1778020200 | 23.51 | 0.17 | 0.73 | 23.84 | 23.96 | 23.31 | 354160 |
| 1777933800 | 23.34 | 0.79 | 3.50 | 22.63 | 23.92 | 22.63 | 235154 |
| 1777674600 | 22.55 | 0.29 | 1.30 | 22.51 | 23.095 | 22.2729 | 243829 |
| 1777588200 | 22.26 | 0.68 | 3.15 | 21.64 | 22.57 | 21.48 | 215485 |
| 1777501800 | 21.58 | -4.1 | -15.97 | 21.98 | 22.44 | 21.135 | 480826 |
| 1777415400 | 25.68 | -0.76 | -2.87 | 25.39 | 26.11 | 25.2714 | 235238 |
| 1777329000 | 26.44 | -0.8 | -2.94 | 26.5 | 27.07 | 26.15 | 144922 |
| 1777069800 | 27.24 | 0.5 | 1.87 | 27.3 | 27.32 | 26.48 | 208702 |
| 1776983400 | 26.74 | -1.96 | -6.83 | 27.965 | 28.3 | 26.085 | 276061 |
| 1776897000 | 28.7 | 0.85 | 3.05 | 29.09 | 29.27 | 28.32 | 93913 |
| 1776810600 | 27.85 | -1.89 | -6.36 | 29.73 | 29.73 | 27.83 | 179630 |
| 1776724200 | 29.74 | -0.14 | -0.47 | 29.07 | 30.125 | 28.6144 | 191415 |
| 1776465000 | 29.88 | 1.47 | 5.17 | 29.56 | 30.82 | 29.45 | 238368 |
| 1776378600 | 28.41 | -0.24 | -0.84 | 29.43 | 29.44 | 27.2701 | 258935 |
| 1776292200 | 28.65 | 3.15 | 12.35 | 27.29 | 28.65 | 26.41 | 342503 |
| 1776205800 | 25.5 | 2.7 | 11.84 | 23.98 | 25.5299 | 23.98 | 219039 |
| 1776119400 | 22.8 | 0.69 | 3.12 | 21.35 | 22.8 | 21.24 | 194436 |
| 1775860200 | 22.11 | -0.36 | -1.60 | 22.48 | 22.58 | 21.78 | 196820 |
| 1775773800 | 22.47 | -0.59 | -2.56 | 23.01 | 23.28 | 21.94 | 164412 |
| 1775687400 | 23.06 | 0.76 | 3.41 | 24.93 | 25.29 | 22.9066 | 246806 |
| 1775601000 | 22.3 | 0.02 | 0.09 | 21.79 | 22.3 | 21.13 | 174796 |
| 1775514600 | 22.28 | 0.11 | 0.50 | 22.23 | 22.64 | 21.93 | 159481 |
| 1775169000 | 22.17 | -0.54 | -2.38 | 21.48 | 22.64 | 20.92 | 154043 |
| 1775082600 | 22.71 | 0.34 | 1.52 | 23.09 | 23.18 | 22.3256 | 155372 |
| 1774996200 | 22.37 | 1.76 | 8.54 | 20.98 | 22.37 | 20.76 | 253747 |
| 1774909800 | 20.61 | -0.73 | -3.42 | 21.33 | 21.8 | 20.13 | 249474 |
| 1774650600 | 21.34 | -1.74 | -7.54 | 22.34 | 22.43 | 21.32 | 252199 |
| 1774564200 | 23.08 | -0.9 | -3.75 | 23.35 | 24.19 | 22.87 | 148198 |
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.
