Premium
Capitol Series Trust (HTUS)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.8077 | -13.010751002 | 44.6377 | 45.7988 | 38.8 | 5517 | 45.46064411 | SP |
| 4 | -7.54 | -16.2605132629 | 46.37 | 47.73 | 38.8 | 34324 | 46.52556761 | SP |
| 12 | -4.7452 | -10.8896803687 | 43.5752 | 47.73 | 38.8 | 15549 | 46.09604716 | SP |
| 26 | -2.42 | -5.86666666667 | 41.25 | 47.73 | 38.5 | 16459 | 43.91597482 | SP |
| 52 | 2.5 | 6.88136526287 | 36.33 | 47.73 | 34.79 | 13816 | 42.11954621 | SP |
| 156 | 3.4774 | 9.83633452702 | 35.3526 | 47.73 | 25.39 | 8405 | 37.65152613 | SP |
| 260 | 12.05 | 44.9962658701 | 26.78 | 47.73 | 13.67 | 6317 | 35.34325232 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 38.83 | -6.9 | -15.09 | 39.39 | 39.39 | 38.47 | 63737 |
| 1735255800 | 45.7286 | 0.03 | 0.07 | 45.59 | 45.7988 | 45.59 | 3919 |
| 1735077840 | 45.6973 | 0.25 | 0.54 | 45.56 | 45.6973 | 45.46 | 5956 |
| 1734996600 | 45.4517 | 0.25 | 0.55 | 45.58 | 45.58 | 44.98 | 2767 |
| 1734737400 | 45.2023 | 0.52 | 1.17 | 44.81 | 45.43 | 44.6377 | 9432 |
| 1734651000 | 44.68 | -1.21 | -2.64 | 45.54 | 46.0773 | 44.63 | 19260 |
| 1734564600 | 45.89 | -0.62 | -1.33 | 46.78 | 46.79 | 44.66 | 17350 |
| 1734478200 | 46.51 | -0.19 | -0.41 | 46.36 | 46.63 | 46.36 | 7587 |
| 1734391800 | 46.7031 | 0.16 | 0.34 | 46.54 | 46.7487 | 46.54 | 18323 |
| 1734132600 | 46.5452 | -0.06 | -0.14 | 46.93 | 46.93 | 46.477274 | 7919 |
| 1734046200 | 46.61 | -0.06 | -0.12 | 47.04 | 47.73 | 46.54 | 14667 |
| 1733959800 | 46.665 | 0.19 | 0.40 | 46.74 | 46.75 | 46.6 | 7346 |
| 1733873400 | 46.4778 | -0.03 | -0.06 | 46.54 | 46.64 | 46.4778 | 31502 |
| 1733787000 | 46.5075 | -0.16 | -0.34 | 46.88 | 46.88 | 46.48 | 7726 |
| 1733527800 | 46.6676 | 0.06 | 0.13 | 47.01 | 47.01 | 46.57 | 451169 |
| 1733441400 | 46.607 | -0.07 | -0.15 | 46.7 | 46.8773 | 46.607 | 26524 |
| 1733355000 | 46.6758 | 0.22 | 0.48 | 46.82 | 46.82 | 46.49 | 6538 |
| 1733268600 | 46.4516 | 0.01 | 0.02 | 46.45 | 46.49 | 46.365 | 2211 |
| 1733182200 | 46.4426 | 0.11 | 0.23 | 46.6 | 46.6 | 46.3255 | 10406 |
| 1732917840 | 46.335 | 0.29 | 0.63 | 46.37 | 46.37 | 46.1418 | 2702 |
| 1732750200 | 46.0452 | -0.21 | -0.46 | 46.55 | 46.55 | 45.91 | 8414 |
| 1732663800 | 46.26 | 0.25 | 0.55 | 45.85 | 46.31 | 45.85 | 8784 |
| 1732577400 | 46.0067 | 0.06 | 0.12 | 46.47 | 46.47 | 45.9153 | 15723 |
| 1732318200 | 45.951 | 0.18 | 0.40 | 46 | 46 | 45.5 | 6041 |
| 1732231800 | 45.7661 | 0.2 | 0.44 | 45.58 | 45.88 | 45.51 | 2564 |
| 1732145400 | 45.5657 | -0.07 | -0.15 | 45.41 | 45.66 | 45.35 | 4951 |
| 1732059000 | 45.6336 | 0.12 | 0.25 | 45.34 | 45.6999 | 45.34 | 6508 |
| 1731972600 | 45.5182 | 0.1 | 0.22 | 45.68 | 45.68 | 45.33 | 5064 |
| 1731713400 | 45.4164 | -0.28 | -0.61 | 45.94 | 45.94 | 45.31 | 6189 |
| 1731627000 | 45.6934 | -0.21 | -0.45 | 46.23 | 46.3399 | 45.63 | 2348 |
| 1731540600 | 45.899 | 0.06 | 0.12 | 45.84 | 45.92 | 45.73 | 20895 |
| 1731454200 | 45.8434 | -0.05 | -0.10 | 45.87 | 45.87 | 45.74 | 3189 |
| 1731367800 | 45.8902 | -0.01 | -0.03 | 46.01 | 46.0396 | 45.8902 | 8440 |
| 1731108600 | 45.9045 | 0.15 | 0.33 | 45.95 | 46.03 | 45.77 | 5541 |
| 1731022200 | 45.7522 | 0.55 | 1.22 | 44.9 | 45.87 | 44.9 | 11459 |
| 1730935800 | 45.1991 | 1.11 | 2.53 | 44.76 | 45.27 | 44.76 | 13590 |
| 1730849400 | 44.0843 | 0.51 | 1.18 | 43.9 | 44.35 | 43.9 | 5666 |
| 1730763000 | 43.5704 | -0.17 | -0.40 | 43.77 | 43.77 | 43.51 | 11089 |
| 1730500200 | 43.7448 | 0.05 | 0.11 | 43.5 | 45.12 | 43.5 | 4175 |
| 1730413800 | 43.6951 | -0.7 | -1.58 | 44.32 | 45.34 | 43.59 | 11322 |
| 1730327400 | 44.3986 | -0.11 | -0.24 | 44.44 | 44.63 | 44.3986 | 3268 |
| 1730241000 | 44.5076 | 0.01 | 0.03 | 44.36 | 44.58 | 44.35 | 3272 |
| 1730154600 | 44.496 | 0.17 | 0.39 | 44.79 | 44.79 | 44.4 | 3545 |
| 1729895400 | 44.3252 | -0.02 | -0.05 | 44.59 | 44.61 | 44.29 | 4911 |
| 1729809000 | 44.3489 | 0.03 | 0.07 | 44.71 | 44.71 | 44.1001 | 8330 |
| 1729722600 | 44.32 | -0.25 | -0.55 | 44.39 | 44.48 | 44.13 | 9869 |
| 1729636200 | 44.5666 | 0.09 | 0.20 | 44.3 | 44.68 | 44.26 | 5061 |
| 1729549800 | 44.4781 | -0.09 | -0.21 | 44.78 | 44.78 | 44.2301 | 6514 |
| 1729290600 | 44.5704 | 0.14 | 0.31 | 44.78 | 44.78 | 44.37 | 3474 |
| 1729204200 | 44.4348 | -0.08 | -0.19 | 44.94 | 44.94 | 44.42 | 4306 |
| 1729117800 | 44.5183 | 0.16 | 0.36 | 44.7 | 44.7 | 44.305 | 3017 |
| 1729031400 | 44.3574 | -0.3 | -0.67 | 45.01 | 45.01 | 44.3574 | 3219 |
| 1728945000 | 44.6566 | 0.41 | 0.93 | 44.56 | 44.68 | 44.4163 | 4309 |
| 1728685800 | 44.2461 | 0.12 | 0.27 | 44.39 | 44.39 | 44.17 | 2915 |
| 1728599400 | 44.1263 | -0.03 | -0.07 | 44.22 | 44.22 | 44 | 6558 |
| 1728513000 | 44.1551 | 0.24 | 0.54 | 43.61 | 44.16 | 43.61 | 3115 |
| 1728426600 | 43.9191 | 0.42 | 0.97 | 43.72 | 43.98 | 43.7007 | 2726 |
| 1728340200 | 43.498 | -0.25 | -0.57 | 43.29 | 43.7499 | 43.29 | 6271 |
| 1728081000 | 43.7468 | 0.4 | 0.93 | 43.5752 | 43.7468 | 43.425 | 8086 |
| 1727994600 | 43.3453 | -0.11 | -0.25 | 43.53 | 43.53 | 43.1744 | 3838 |
| 1727908200 | 43.4553 | -0.03 | -0.07 | 43.25 | 43.51 | 42.83 | 3018 |
| 1727821800 | 43.486 | -0.48 | -1.09 | 44.19 | 44.19 | 43.29 | 5751 |
| 1727735400 | 43.9654 | 0.22 | 0.50 | 43.89 | 43.97 | 43.52 | 2644 |
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
