Premium
Hartford Strategic Income ETF (HSUN)
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 | 0.1947 | 0.564020857474 | 34.52 | 34.76 | 34.52 | 3256 | 34.6627786 | SP |
| 4 | 0.4497 | 1.31241791916 | 34.265 | 34.76 | 34.15 | 3840 | 34.59156402 | SP |
| 12 | 0.0047 | 0.0135407663498 | 34.71 | 35.2098 | 34.15 | 9418 | 34.76601579 | SP |
| 26 | 0.2147 | 0.62231884058 | 34.5 | 35.68 | 34.15 | 5389 | 34.85316206 | SP |
| 52 | 0.8497 | 2.50908017127 | 33.865 | 35.68 | 33.18 | 3351 | 34.66131124 | SP |
| 156 | -3.1102 | -8.22262583642 | 37.8249 | 37.8249 | 31.305 | 2614 | 34.05217018 | SP |
| 260 | -5.3153 | -13.2782912815 | 40.03 | 40.1632 | 31.305 | 2316 | 34.06089643 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 34.72 | -0.03 | -0.09 | 34.72 | 34.7458 | 34.693 | 4616 |
| 1738884600 | 34.75 | -0.01 | -0.01 | 34.75 | 34.755 | 34.7237 | 2836 |
| 1738798200 | 34.755 | 0.15 | 0.43 | 34.68 | 34.76 | 34.68 | 2090 |
| 1738711800 | 34.605 | 0.05 | 0.16 | 34.52 | 34.605 | 34.52 | 1008 |
| 1738625400 | 34.55 | 0.01 | 0.02 | 34.52 | 34.585 | 34.52 | 5728 |
| 1738366200 | 34.542 | -0.06 | -0.18 | 34.61 | 34.6292 | 34.542 | 1589 |
| 1738279800 | 34.6048 | -0.1 | -0.27 | 34.59 | 34.6391 | 34.57 | 15878 |
| 1738193400 | 34.7 | 0.01 | 0.02 | 34.6945 | 34.7283 | 34.6841 | 1895 |
| 1738107000 | 34.6945 | -0.01 | -0.03 | 34.705 | 34.705 | 34.66 | 3672 |
| 1738020600 | 34.705 | 0.09 | 0.26 | 34.66 | 34.705 | 34.66 | 6052 |
| 1737761400 | 34.615 | 0.02 | 0.07 | 34.6242 | 34.6278 | 34.6005 | 3232 |
| 1737675000 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
| 1737588600 | 34.59 | 0.01 | 0.03 | 34.58 | 34.59 | 34.5644 | 2799 |
| 1737502200 | 34.58 | 0.08 | 0.23 | 34.5001 | 34.58 | 34.5001 | 3632 |
| 1737156600 | 34.5001 | 0.07 | 0.20 | 34.43 | 34.51 | 34.43 | 4814 |
| 1737070200 | 34.43 | 0.07 | 0.20 | 34.38 | 34.43 | 34.36 | 6144 |
| 1736983800 | 34.36 | 0.19 | 0.54 | 34.175 | 34.36 | 34.175 | 725 |
| 1736897400 | 34.175 | -0.01 | -0.03 | 34.16 | 34.175 | 34.15 | 729 |
| 1736811000 | 34.185 | -0.08 | -0.23 | 34.265 | 34.265 | 34.16 | 1686 |
| 1736551800 | 34.265 | -0.08 | -0.24 | 34.31 | 34.31 | 34.265 | 4703 |
| 1736379000 | 34.349 | 0.02 | 0.07 | 34.325 | 34.349 | 34.2836 | 1477 |
| 1736292600 | 34.325 | -0.05 | -0.15 | 34.36 | 34.36 | 34.3018 | 2028 |
| 1736206200 | 34.375 | -0.01 | -0.03 | 34.39 | 34.41 | 34.37 | 6389 |
| 1735947000 | 34.385 | 0.06 | 0.17 | 34.38 | 34.3962 | 34.376 | 3024 |
| 1735860600 | 34.325 | 0.03 | 0.09 | 34.33 | 34.3405 | 34.29 | 11221 |
| 1735687800 | 34.295 | -0.55 | -1.56 | 34.3352 | 34.35 | 34.295 | 4369 |
| 1735601400 | 34.84 | 0.04 | 0.10 | 34.805 | 34.86 | 34.8 | 25244 |
| 1735342200 | 34.805 | -0.03 | -0.07 | 34.82 | 34.8293 | 34.8 | 17887 |
| 1735255800 | 34.83 | 0.03 | 0.07 | 34.77 | 34.83 | 34.77 | 29 |
| 1735077840 | 34.804 | 0.04 | 0.11 | 34.76 | 34.804 | 34.75 | 561 |
| 1734996600 | 34.765 | -0.06 | -0.16 | 34.82 | 34.82 | 34.75 | 1544 |
| 1734737400 | 34.82 | 0.02 | 0.06 | 34.8 | 34.82 | 34.76 | 2091 |
| 1734651000 | 34.8 | -0.06 | -0.17 | 34.8584 | 34.8584 | 34.79 | 3174 |
| 1734564600 | 34.8584 | -0.19 | -0.53 | 35.045 | 35.045 | 34.8584 | 795 |
| 1734478200 | 35.045 | 0.01 | 0.03 | 35.035 | 35.0464 | 35.035 | 1297 |
| 1734391800 | 35.035 | -0.02 | -0.06 | 35.05 | 35.05 | 35.03 | 526 |
| 1734132600 | 35.055 | -0.07 | -0.20 | 35.1253 | 35.1253 | 35.05 | 334 |
| 1734046200 | 35.1253 | -0.01 | -0.04 | 35.14 | 35.1492 | 35.12 | 1348 |
| 1733959800 | 35.14 | -0.01 | -0.01 | 35.145 | 35.179 | 35.14 | 642 |
| 1733873400 | 35.145 | -0.02 | -0.06 | 35.13 | 35.1599 | 35.13 | 488 |
| 1733787000 | 35.165 | -0.03 | -0.09 | 35.195 | 35.195 | 35.165 | 53 |
| 1733527800 | 35.195 | 0.06 | 0.19 | 35.13 | 35.2098 | 35.13 | 495 |
| 1733441400 | 35.13 | 0.03 | 0.07 | 35.105 | 35.1494 | 35.105 | 4192 |
| 1733355000 | 35.105 | 0.07 | 0.20 | 35.035 | 35.1126 | 35.035 | 897 |
| 1733268600 | 35.035 | -0.01 | -0.01 | 35.06 | 35.06 | 35.03 | 228 |
| 1733182200 | 35.04 | 0.02 | 0.07 | 35.0166 | 35.04 | 34.9939 | 2428 |
| 1732917840 | 35.0166 | 0.09 | 0.25 | 34.99 | 35.0166 | 34.99 | 305 |
| 1732750200 | 34.9303 | -0.08 | -0.23 | 34.8834 | 34.97 | 34.8834 | 14143 |
| 1732663800 | 35.01 | -0.05 | -0.14 | 35.01 | 35.01 | 34.9733 | 1146 |
| 1732577400 | 35.06 | 0.24 | 0.70 | 34.85 | 35.0763 | 34.85 | 1876 |
| 1732318200 | 34.8161 | -0.03 | -0.10 | 34.85 | 34.85 | 34.8161 | 319571 |
| 1732231800 | 34.85 | 0.03 | 0.10 | 34.8152 | 34.85 | 34.8152 | 1460 |
| 1732145400 | 34.8152 | 0.01 | 0.02 | 34.8099 | 34.8152 | 34.8099 | 152 |
| 1732059000 | 34.8099 | 0.06 | 0.17 | 34.79 | 34.8099 | 34.79 | 1492 |
| 1731972600 | 34.7499 | 0.01 | 0.03 | 34.71 | 34.7516 | 34.71 | 1830 |
| 1731713400 | 34.7403 | -0.03 | -0.09 | 34.71 | 34.77 | 34.71 | 3242 |
| 1731627000 | 34.77 | 0 | 0.00 | 34.78 | 34.78 | 34.77 | 889 |
| 1731540600 | 34.77 | 0 | 0.00 | 34.84 | 34.84 | 34.77 | 5291 |
| 1731454200 | 34.77 | -0.08 | -0.22 | 34.845 | 34.845 | 34.77 | 215 |
| 1731367800 | 34.845 | -0.05 | -0.14 | 34.8926 | 34.8926 | 34.845 | 1695 |
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
