Premium
HCM Defender 500 Index ETF (LGH)
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 | 0.17 | 0.267463813719 | 63.56 | 64.54 | 63.09 | 46789 | 63.92048997 | SP |
| 4 | 1.88 | 3.03961196443 | 61.85 | 64.89 | 61.2699 | 31207 | 63.37612083 | SP |
| 12 | 4.75 | 8.05357748389 | 58.98 | 65.63 | 58.64 | 25599 | 62.79770138 | SP |
| 26 | 0.96 | 1.52939302214 | 62.77 | 65.63 | 56.115 | 29343 | 61.41809893 | SP |
| 52 | 8.99 | 16.4230909755 | 54.74 | 65.63 | 54.58 | 29293 | 60.48718496 | SP |
| 156 | 24.89 | 64.0834191555 | 38.84 | 65.63 | 35.56 | 28103 | 51.61860406 | SP |
| 260 | 23.53 | 58.5323383085 | 40.2 | 65.63 | 32.82 | 30470 | 46.24172791 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 63.73 | -0.21 | -0.33 | 63.77 | 63.79 | 63.14 | 29988 |
| 1783463400 | 63.94 | -0.4 | -0.62 | 64.54 | 64.54 | 63.7202 | 21328 |
| 1783377000 | 64.34 | 0.7 | 1.10 | 64.129999 | 64.51 | 63.735 | 65120 |
| 1783031400 | 63.64 | -0.02 | -0.03 | 63.49 | 64.334999 | 63.09 | 75085 |
| 1782945000 | 63.66 | -0.1 | -0.16 | 63.56 | 64.0868 | 63.34 | 25621 |
| 1782858600 | 63.76 | 0.61 | 0.97 | 62.81 | 63.91 | 62.81 | 39353 |
| 1782772200 | 63.15 | 1.23 | 1.99 | 62.86 | 63.15 | 62.135 | 10685 |
| 1782513000 | 61.92 | -0.19 | -0.31 | 61.54 | 62.645 | 61.5 | 24127 |
| 1782426600 | 62.11 | -0.09 | -0.14 | 63.17 | 63.17 | 61.975 | 16532 |
| 1782340200 | 62.2 | -0.2 | -0.32 | 62.13 | 62.98 | 62.05 | 19066 |
| 1782253800 | 62.4 | -1.23 | -1.93 | 64.209999 | 64.209999 | 62.21 | 23280 |
| 1782167400 | 63.63 | -0.37 | -0.58 | 64 | 64.33 | 63.54 | 27334 |
| 1781821800 | 64 | 0.97 | 1.54 | 64.31 | 64.31 | 63.65 | 18095 |
| 1781735400 | 63.031 | -1.13 | -1.76 | 63.94 | 64.2929 | 63 | 18138 |
| 1781649000 | 64.16 | -0.52 | -0.80 | 64.68 | 64.73 | 64.12 | 42341 |
| 1781562600 | 64.68 | 1.57 | 2.48 | 64.66 | 64.89 | 64.43 | 30220 |
| 1781303400 | 63.115 | 0.36 | 0.57 | 63.03 | 63.4029 | 62.6 | 44556 |
| 1781217000 | 62.7577 | 1.44 | 2.34 | 61.99 | 62.91 | 61.2699 | 26992 |
| 1781130600 | 61.32 | -1.37 | -2.19 | 61.85 | 62.71 | 61.32 | 33848 |
| 1781044200 | 62.69 | -0.31 | -0.49 | 63.39 | 63.81 | 61.17 | 43019 |
| 1780957800 | 63 | 0.3 | 0.48 | 63.04 | 63.63 | 62.921581 | 10775 |
| 1780698600 | 62.7 | -2.5 | -3.83 | 64.98 | 64.98 | 62.7 | 8129 |
| 1780612200 | 65.2 | 0.24 | 0.37 | 64.54 | 65.34 | 64.519999 | 45596 |
| 1780525800 | 64.9597 | -0.61 | -0.92 | 65.17 | 65.28 | 64.93 | 46995 |
| 1780439400 | 65.5661 | 0.18 | 0.28 | 65.17 | 65.629999 | 65.17 | 24997 |
| 1780353000 | 65.382 | 0.21 | 0.33 | 64.739999 | 65.592 | 64.739999 | 16764 |
| 1780093800 | 65.17 | 0.19 | 0.30 | 64.97 | 65.37 | 64.97 | 23479 |
| 1780007400 | 64.9773 | 0.51 | 0.79 | 64.09 | 65.01 | 64.09 | 18745 |
| 1779921000 | 64.47 | 0.07 | 0.11 | 64.39 | 64.59 | 64.16 | 21171 |
| 1779834600 | 64.4 | 0.54 | 0.85 | 64.7 | 64.7 | 64.26 | 29815 |
| 1779489000 | 63.86 | 0.28 | 0.44 | 64.28 | 64.28 | 63.86 | 40597 |
| 1779402600 | 63.5779 | 0.14 | 0.22 | 62.75 | 63.69 | 62.75 | 17685 |
| 1779316200 | 63.44 | 0.92 | 1.47 | 62.47 | 63.44 | 62.47 | 46761 |
| 1779229800 | 62.52 | -0.52 | -0.83 | 61.15 | 62.95 | 61.15 | 10192 |
| 1779143400 | 63.0432 | -0.1 | -0.15 | 63.59 | 63.59 | 62.595 | 28472 |
| 1778884200 | 63.14 | -1.15 | -1.79 | 63.51 | 63.7 | 63.12 | 11293 |
| 1778797800 | 64.29 | 0.65 | 1.02 | 63.6 | 64.400099 | 63.6 | 12032 |
| 1778711400 | 63.64 | 0.61 | 0.97 | 62.79 | 63.7499 | 62.79 | 16517 |
| 1778625000 | 63.03 | -0.12 | -0.19 | 62.79 | 63.06 | 62.2701 | 16700 |
| 1778538600 | 63.15 | 0.24 | 0.38 | 63.04 | 63.335 | 63.04 | 27748 |
| 1778279400 | 62.91 | 0.69 | 1.10 | 62.63 | 62.9856 | 62.63 | 7142 |
| 1778193000 | 62.2229 | -0.37 | -0.59 | 62.4 | 62.755 | 62.09 | 11776 |
| 1778106600 | 62.594 | 1.28 | 2.08 | 61.57 | 62.594 | 61.57 | 21099 |
| 1778020200 | 61.319 | 0.69 | 1.14 | 61.41 | 61.489693 | 61.13 | 9802 |
| 1777933800 | 60.63 | -0.39 | -0.65 | 61.18 | 61.18 | 60.51 | 64117 |
| 1777674600 | 61.0242 | 0.25 | 0.42 | 61.01 | 61.44 | 61.01 | 13940 |
| 1777588200 | 60.77 | 0.93 | 1.55 | 60.58 | 60.78 | 59.97 | 12445 |
| 1777501800 | 59.8416 | -0.08 | -0.14 | 59.87 | 59.96 | 59.62 | 17086 |
| 1777415400 | 59.9231 | -0.41 | -0.68 | 59.93 | 60.02 | 59.68 | 13168 |
| 1777329000 | 60.3334 | 0.13 | 0.22 | 60.05 | 60.36 | 60.05 | 17811 |
| 1777069800 | 60.2004 | 0.69 | 1.16 | 60.13 | 60.23 | 59.65 | 17927 |
| 1776983400 | 59.5107 | -0.32 | -0.53 | 59.36 | 59.965 | 58.9 | 13202 |
| 1776897000 | 59.83 | 0.56 | 0.95 | 59.35 | 59.83 | 59.35 | 46742 |
| 1776810600 | 59.2675 | -0.33 | -0.56 | 59.99 | 59.99 | 59.2675 | 16702 |
| 1776724200 | 59.6 | -0.12 | -0.20 | 59.62 | 59.69 | 59.47 | 13491 |
| 1776465000 | 59.72 | 0.59 | 1.00 | 59.63 | 59.82 | 59.46 | 31961 |
| 1776378600 | 59.13 | 0.09 | 0.15 | 59.38 | 59.38 | 58.94 | 34929 |
| 1776292200 | 59.04 | 0.49 | 0.84 | 58.98 | 59.04 | 58.64 | 16595 |
| 1776205800 | 58.55 | 0.33 | 0.57 | 58.56 | 58.56 | 58.32 | 16011 |
| 1776119400 | 58.22 | 0.21 | 0.36 | 57.99 | 58.23 | 57.55 | 72199 |
| 1775860200 | 58.0098 | -0.02 | -0.03 | 57.88 | 58.09 | 57.88 | 6479 |
| 1775773800 | 58.03 | 0.12 | 0.21 | 57.66 | 58.065 | 57.66 | 18510 |
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.
