Premium
Cp High Yield Trend Etf (HYTR)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.271247739602 | 22.12 | 22.14 | 22 | 4414 | 22.014935 | SP |
| 4 | -0.08 | -0.361336946703 | 22.14 | 22.9 | 22 | 44955 | 22.14460823 | SP |
| 12 | 0.33 | 1.51863782789 | 21.73 | 23.99 | 19.58 | 35272 | 22.01896552 | SP |
| 26 | 0.81 | 3.81176470588 | 21.25 | 23.99 | 19.58 | 16992 | 22.00257288 | SP |
| 52 | 1.4623 | 7.09933633367 | 20.5977 | 23.99 | 19.58 | 10303 | 21.85091187 | SP |
| 156 | -1.93 | -8.04501875782 | 23.99 | 26.31 | 19.58 | 4268 | 21.87982301 | SP |
| 260 | -2.97 | -11.8657610867 | 25.03 | 26.31 | 19.58 | 3641 | 22.42666934 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 22.01 | -0.03 | -0.14 | 22.03 | 22.06 | 22 | 11869 |
| 1728513000 | 22.0399 | 0.03 | 0.14 | 22.03 | 22.04 | 22.03 | 1412 |
| 1728426600 | 22.01 | -0.02 | -0.07 | 22.09 | 22.09 | 22.0049 | 7458 |
| 1728340200 | 22.0253 | -0.06 | -0.28 | 22.14 | 22.14 | 22.0253 | 574 |
| 1728081000 | 22.0866 | -0.02 | -0.11 | 22.12 | 22.12 | 22.07 | 756 |
| 1727994600 | 22.11 | -0.04 | -0.20 | 22.15 | 22.15 | 22.11 | 827 |
| 1727908200 | 22.1547 | -0 | -0.01 | 22.15 | 22.1547 | 22.15 | 611 |
| 1727821800 | 22.158 | -0.02 | -0.09 | 22.24 | 22.24 | 22.15 | 1401 |
| 1727735400 | 22.1786 | 0.02 | 0.08 | 22.19 | 22.19 | 22.16 | 745 |
| 1727476200 | 22.16 | 0.03 | 0.14 | 22.08 | 22.9 | 22.08 | 4310 |
| 1727389800 | 22.128 | 0.01 | 0.04 | 22.18 | 22.18 | 22.1257 | 1696 |
| 1727303400 | 22.12 | -0.03 | -0.14 | 22.13 | 22.13 | 22.12 | 789 |
| 1727217000 | 22.15 | 0 | 0.00 | 22.13 | 22.16 | 22.1 | 4941 |
| 1727130600 | 22.15 | -0.02 | -0.10 | 22.22 | 22.22 | 22.145 | 6743 |
| 1726871400 | 22.1712 | 0.03 | 0.12 | 22.22 | 22.22 | 22.08 | 40475 |
| 1726785000 | 22.1452 | -0.07 | -0.34 | 22.14 | 22.17 | 22.13 | 797028 |
| 1726698600 | 22.22 | 0.03 | 0.13 | 22.21 | 22.29 | 22.18 | 14575 |
| 1726612200 | 22.1908 | -0.01 | -0.04 | 22.2 | 22.2 | 22.1908 | 662 |
| 1726525800 | 22.2 | 0.07 | 0.32 | 22.16 | 22.2 | 22.16 | 1626 |
| 1726266600 | 22.1295 | 0.06 | 0.26 | 22.14 | 22.14 | 22.1201 | 600 |
| 1726180200 | 22.0717 | 0.02 | 0.10 | 22.04 | 22.1 | 22.04 | 6329 |
| 1726093800 | 22.0498 | 0.02 | 0.09 | 22.01 | 22.05 | 21.98 | 10646 |
| 1726007400 | 22.03 | -0.03 | -0.16 | 22.09 | 22.09 | 22.0001 | 112823 |
| 1725921000 | 22.0649 | 0.04 | 0.20 | 22.04 | 22.0649 | 22.02 | 4156 |
| 1725661800 | 22.02 | -0.03 | -0.11 | 22.09 | 22.09 | 21.98 | 66369 |
| 1725575400 | 22.045 | 0.06 | 0.27 | 22.06 | 22.06 | 22.03 | 695 |
| 1725489000 | 21.9846 | -0.59 | -2.60 | 22.04 | 22.04 | 21.98 | 1089 |
| 1725402600 | 22.5703 | 0.62 | 2.81 | 21.98 | 22.5703 | 21.93 | 3040 |
| 1725057000 | 21.9526 | -0.01 | -0.04 | 21.98 | 22 | 21.9526 | 151153 |
| 1724970600 | 21.9609 | 0.02 | 0.11 | 21.96 | 22.01 | 21.96 | 328368 |
| 1724884200 | 21.9366 | -0.01 | -0.04 | 22.01 | 22.01 | 21.91 | 785 |
| 1724797800 | 21.9455 | -0.01 | -0.07 | 23.05 | 23.05 | 21.93 | 14741 |
| 1724711400 | 21.96 | 0.02 | 0.09 | 21.99 | 21.99 | 21.96 | 1662 |
| 1724452200 | 21.94 | 0.07 | 0.32 | 21.92 | 22.01 | 21.92 | 79310 |
| 1724365800 | 21.8705 | -0.01 | -0.04 | 21.91 | 21.91 | 21.84 | 12803 |
| 1724279400 | 21.88 | 0.03 | 0.14 | 23.99 | 23.99 | 21.85 | 3400 |
| 1724193000 | 21.8503 | 0 | 0.00 | 21.89 | 21.9 | 21.85 | 50907 |
| 1724106600 | 21.85 | 0.03 | 0.14 | 21.84 | 21.86 | 21.84 | 51383 |
| 1723847400 | 21.82 | 0.05 | 0.25 | 21.79 | 21.85 | 21.79 | 258775 |
| 1723761000 | 21.765 | -0.04 | -0.19 | 19.58 | 21.765 | 19.58 | 101 |
| 1723674600 | 21.8065 | 0.05 | 0.24 | 21.77 | 21.8065 | 21.77 | 50 |
| 1723588200 | 21.7538 | 0.11 | 0.50 | 21.73 | 21.7538 | 21.68 | 756 |
| 1723501800 | 21.6455 | 0 | 0.02 | 21.67 | 21.67 | 21.6455 | 2 |
| 1723242600 | 21.6416 | -0.03 | -0.13 | 21.68 | 21.68 | 21.6416 | 181 |
| 1723156200 | 21.67 | 0.1 | 0.44 | 21.66 | 21.67 | 21.64 | 3243 |
| 1723069800 | 21.5745 | 0.02 | 0.09 | 21.645 | 21.67 | 21.5745 | 603 |
| 1722983400 | 21.5548 | 0.1 | 0.46 | 21.58 | 21.58 | 21.5548 | 1105 |
| 1722897000 | 21.4557 | -0.14 | -0.66 | 21.47 | 21.47 | 21.4557 | 597 |
| 1722637800 | 21.599 | -0.07 | -0.30 | 21.605 | 21.605 | 21.599 | 184 |
| 1722551400 | 21.6649 | -0.05 | -0.23 | 21.675 | 21.675 | 21.6649 | 1754 |
| 1722465000 | 21.714 | 0.08 | 0.37 | 21.76 | 21.76 | 21.67 | 1441 |
| 1722378600 | 21.6341 | 0.01 | 0.06 | 21.63 | 21.6341 | 21.59 | 484 |
| 1722292200 | 21.6205 | -0.02 | -0.09 | 21.64 | 21.64 | 21.6 | 3585 |
| 1722033000 | 21.6392 | 0.04 | 0.17 | 21.64 | 21.67 | 21.61 | 600 |
| 1721946600 | 21.6034 | 0.03 | 0.13 | 21.58 | 21.63 | 21.58 | 639 |
| 1721860200 | 21.575 | -0.08 | -0.37 | 21.7 | 21.7 | 21.57 | 854 |
| 1721773800 | 21.6556 | 0.01 | 0.06 | 21.6261 | 21.675 | 21.6261 | 3887 |
| 1721687400 | 21.6426 | 0.06 | 0.29 | 21.64 | 21.6426 | 21.62 | 695 |
| 1721428200 | 21.58 | -0.01 | -0.05 | 21.73 | 21.73 | 21.5501 | 2732 |
| 1721341800 | 21.5904 | -0.17 | -0.77 | 21.71 | 21.71 | 21.58 | 2913 |
| 1721255400 | 21.759 | -0.01 | -0.03 | 21.77 | 21.77 | 21.74 | 369 |
| 1721169000 | 21.7646 | 0.09 | 0.43 | 21.755 | 21.7646 | 21.755 | 125 |
| 1721082600 | 21.6723 | -0 | -0.02 | 21.61 | 21.72 | 21.61 | 9870 |
| 1720823400 | 21.6763 | 0.04 | 0.17 | 21.69 | 21.69 | 21.6763 | 283 |
| 1720737000 | 21.64 | 0.08 | 0.37 | 21.67 | 21.67 | 21.6299 | 3177 |
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
