Premium
Hartford AAA CLO ETF (HSRT)
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 | 0.0649 | 0.165857398416 | 39.13 | 39.3099 | 39.09 | 10886 | 39.14132737 | SP |
| 4 | 0.0749 | 0.191462167689 | 39.12 | 39.3099 | 38.89 | 21767 | 39.09844376 | SP |
| 12 | 0.031 | 0.0791545275113 | 39.1639 | 39.38 | 38.89 | 15874 | 39.08876212 | SP |
| 26 | 0.1249 | 0.319682620937 | 39.07 | 39.38 | 38.8 | 20145 | 39.0756071 | SP |
| 52 | 0.2049 | 0.525519363939 | 38.99 | 39.38 | 38.73 | 22425 | 39.0376911 | SP |
| 156 | -1.4351 | -3.5321191238 | 40.63 | 40.95 | 35.89 | 20614 | 38.86001195 | SP |
| 260 | -2.0451 | -4.95902036857 | 41.24 | 44.41 | 35.89 | 18112 | 39.45064454 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 39.18 | 0.03 | 0.08 | 39.18 | 39.3099 | 39.18 | 12264 |
| 1734391800 | 39.15 | 0.03 | 0.08 | 39.175 | 39.2 | 39.15 | 16592 |
| 1734132600 | 39.12 | -0.01 | -0.03 | 39.16 | 39.16 | 39.12 | 7704 |
| 1734046200 | 39.13 | 0.04 | 0.10 | 39.14 | 39.14 | 39.1 | 11585 |
| 1733959800 | 39.09 | 0 | 0.00 | 39.13 | 39.13 | 39.09 | 6286 |
| 1733873400 | 39.09 | -0.02 | -0.04 | 39.125 | 39.1296 | 39.08 | 11154 |
| 1733787000 | 39.105 | 0.03 | 0.09 | 39.13 | 39.13 | 39.09 | 7019 |
| 1733527800 | 39.07 | -0.02 | -0.05 | 39.09 | 39.1393 | 39.06 | 20612 |
| 1733441400 | 39.09 | -0 | -0.01 | 39.1 | 39.15 | 39.06 | 20647 |
| 1733355000 | 39.093 | -0.01 | -0.02 | 39.08 | 39.1199 | 39.06 | 18588 |
| 1733268600 | 39.1 | 0.05 | 0.13 | 39.05 | 39.11 | 39.05 | 27974 |
| 1733182200 | 39.05 | 0 | 0.00 | 39.26 | 39.26 | 38.89 | 107492 |
| 1732917840 | 39.05 | 0 | 0.00 | 39.07 | 39.1 | 39.0401 | 3131 |
| 1732750200 | 39.05 | -0.16 | -0.41 | 39.0279 | 39.09 | 39.0279 | 49458 |
| 1732663800 | 39.21 | 0.05 | 0.14 | 39.16 | 39.257 | 39.1453 | 32166 |
| 1732577400 | 39.155 | -0.05 | -0.11 | 39.11 | 39.168 | 39.11 | 8410 |
| 1732318200 | 39.2 | 0.09 | 0.23 | 39.14 | 39.21 | 39.13 | 16410 |
| 1732231800 | 39.11 | -0.01 | -0.03 | 39.12 | 39.19 | 39.11 | 21949 |
| 1732145400 | 39.1199 | 0.01 | 0.04 | 39.12 | 39.14 | 39.11 | 14123 |
| 1732059000 | 39.105 | 0.01 | 0.03 | 39.1 | 39.14 | 39.08 | 12469 |
| 1731972600 | 39.095 | -0.01 | -0.01 | 39.09 | 39.12 | 39.08 | 12395 |
| 1731713400 | 39.1 | 0.01 | 0.03 | 39.13 | 39.2187 | 39.1 | 14595 |
| 1731627000 | 39.09 | -0.05 | -0.11 | 39.11 | 39.14 | 39.09 | 35887 |
| 1731540600 | 39.135 | 0.03 | 0.09 | 39.12 | 39.16 | 39.1036 | 8801 |
| 1731454200 | 39.1 | 0.02 | 0.06 | 39.09 | 39.1157 | 39.07 | 9708 |
| 1731367800 | 39.075 | 0.02 | 0.04 | 39.08 | 39.1078 | 39.06 | 9532 |
| 1731108600 | 39.06 | -0.07 | -0.17 | 39.09 | 39.105 | 38.96 | 11196 |
| 1731022200 | 39.127 | 0.1 | 0.25 | 39.06 | 39.13 | 39.03 | 60381 |
| 1730935800 | 39.03 | -0.02 | -0.05 | 38.97 | 39.08 | 38.97 | 16736 |
| 1730849400 | 39.05 | -0.01 | -0.03 | 39.04 | 39.07 | 39.04 | 6119 |
| 1730763000 | 39.0599 | -0 | -0.00 | 39.05 | 39.07 | 39.03 | 2891 |
| 1730500200 | 39.06 | 0.04 | 0.10 | 39.04 | 39.07 | 39.025 | 5843 |
| 1730413800 | 39.0202 | 0.02 | 0.05 | 39.01 | 39.0365 | 38.9972 | 6102 |
| 1730327400 | 39.0001 | -0.21 | -0.52 | 38.99 | 39.02 | 38.98 | 11045 |
| 1730241000 | 39.2052 | 0.03 | 0.06 | 39.22 | 39.2393 | 39.04 | 9130 |
| 1730154600 | 39.18 | -0.01 | -0.01 | 39.21 | 39.23 | 39.18 | 11224 |
| 1729895400 | 39.1853 | -0 | -0.01 | 39.2 | 39.38 | 39.1737 | 5578 |
| 1729809000 | 39.19 | 0.03 | 0.09 | 39.17 | 39.21 | 39.15 | 7702 |
| 1729722600 | 39.155 | -0.01 | -0.01 | 39.16 | 39.1779 | 39.11 | 15439 |
| 1729636200 | 39.16 | 0.05 | 0.13 | 39.11 | 39.195 | 39.11 | 12300 |
| 1729549800 | 39.11 | -0.03 | -0.06 | 39.15 | 39.15 | 39.09 | 16479 |
| 1729290600 | 39.1353 | -0.02 | -0.06 | 39.16 | 39.16 | 39.12 | 6886 |
| 1729204200 | 39.16 | 0.04 | 0.11 | 39.13 | 39.195 | 39.1049 | 9665 |
| 1729117800 | 39.1152 | 0.01 | 0.03 | 39.12 | 39.1326 | 39.09 | 8511 |
| 1729031400 | 39.1051 | -0.03 | -0.09 | 39.14 | 39.14 | 39.0854 | 1924 |
| 1728945000 | 39.14 | 0.01 | 0.04 | 39.1252 | 39.14 | 39.098 | 2079 |
| 1728685800 | 39.1252 | 0.02 | 0.04 | 39.11 | 39.1499 | 39.1015 | 2861 |
| 1728599400 | 39.11 | 0.04 | 0.10 | 39.11 | 39.1157 | 39.095 | 6500 |
| 1728513000 | 39.0701 | 0 | 0.01 | 39.0652 | 39.095 | 39.045 | 10325 |
| 1728426600 | 39.0652 | -0.01 | -0.01 | 39.0702 | 39.09 | 39.0406 | 4569 |
| 1728340200 | 39.0702 | 0.04 | 0.09 | 39.08 | 39.09 | 39.0538 | 8106 |
| 1728081000 | 39.035 | 0 | 0.01 | 39.06 | 39.093 | 39.035 | 2784 |
| 1727994600 | 39.03 | 0.01 | 0.02 | 39.06 | 39.06 | 39.01 | 26224 |
| 1727908200 | 39.0204 | -0.02 | -0.05 | 39.05 | 39.12 | 38.9981 | 14103 |
| 1727821800 | 39.04 | 0.06 | 0.15 | 39.04 | 39.0542 | 38.93 | 15147 |
| 1727735400 | 38.98 | -0.02 | -0.05 | 39.03 | 39.037 | 38.91 | 17136 |
| 1727476200 | 39.0003 | -0.24 | -0.61 | 39 | 39.04 | 38.99 | 76307 |
| 1727389800 | 39.2394 | 0.06 | 0.16 | 39.19 | 39.24 | 39.1539 | 7383 |
| 1727303400 | 39.1758 | 0.01 | 0.03 | 39.1639 | 39.2 | 39.14 | 959 |
| 1727217000 | 39.1639 | -0.05 | -0.12 | 39.16 | 39.165 | 39.14 | 1516 |
| 1727130600 | 39.2093 | -0.07 | -0.18 | 39.16 | 39.33 | 39.15 | 6566 |
| 1726871400 | 39.28 | 0.09 | 0.23 | 39.15 | 39.3 | 39.12 | 6320 |
| 1726785000 | 39.19 | 0.04 | 0.10 | 39.14 | 39.2 | 39.1 | 3467 |
| 1726698600 | 39.1503 | 0.03 | 0.06 | 39.13 | 39.1503 | 39.1 | 10802 |
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
