Premium
Harbor Multi asset Explorer ETF (MAPP)
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 | -0.68 | -2.41734802702 | 28.13 | 28.13 | 27.43 | 620 | 27.80177501 | SP |
| 4 | -0.5152 | -1.84228970292 | 27.9652 | 28.275 | 27.13 | 388 | 27.85075336 | SP |
| 12 | 1.07 | 4.05610310842 | 26.38 | 28.275 | 26.02 | 401 | 27.4081284 | SP |
| 26 | 1.02 | 3.85925085131 | 26.43 | 28.275 | 25.4 | 1083 | 26.78891947 | SP |
| 52 | 3.2038 | 13.2136169792 | 24.2462 | 28.275 | 24.2256 | 941 | 26.51367648 | SP |
| 156 | 7.31 | 36.2959285005 | 20.14 | 28.275 | 18.9015 | 724 | 23.50844074 | SP |
| 260 | 7.31 | 36.2959285005 | 20.14 | 28.275 | 18.9015 | 724 | 23.50844074 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 27.5415 | -0.52 | -1.85 | 27.565 | 27.565 | 27.5415 | 258 |
| 1782167400 | 28.061 | -0.01 | -0.02 | 28.075 | 28.075 | 28.061 | 569 |
| 1781821800 | 28.0675 | 0.33 | 1.18 | 28.08 | 28.08 | 28.0675 | 71 |
| 1781735400 | 27.7391 | -0.23 | -0.82 | 28.13 | 28.13 | 27.7391 | 1583 |
| 1781649000 | 27.9671 | -0.13 | -0.48 | 28.2 | 28.2 | 27.9671 | 485 |
| 1781562600 | 28.1015 | 0.37 | 1.34 | 28.06 | 28.11 | 28.06 | 267 |
| 1781303400 | 27.73 | 0.09 | 0.33 | 27.71 | 27.75 | 27.6919 | 392 |
| 1781217000 | 27.6383 | 0.51 | 1.87 | 27.33 | 27.6383 | 27.185 | 758 |
| 1781130600 | 27.13 | -0.29 | -1.06 | 27.37 | 27.37 | 27.13 | 30 |
| 1781044200 | 27.4219 | -0.09 | -0.32 | 27.4219 | 27.4219 | 27.4219 | 16 |
| 1780957800 | 27.5108 | 0.14 | 0.52 | 27.61 | 27.61 | 27.5108 | 110 |
| 1780698600 | 27.3691 | -0.74 | -2.64 | 27.57 | 27.57 | 27.3691 | 726 |
| 1780612200 | 28.11 | 0.02 | 0.07 | 28.17 | 28.17 | 28.11 | 294 |
| 1780525800 | 28.0903 | -0.18 | -0.65 | 28.1399 | 28.16 | 28.0903 | 1085 |
| 1780439400 | 28.275 | 0.1 | 0.34 | 28.2287 | 28.275 | 28.2287 | 626 |
| 1780353000 | 28.1792 | 0.06 | 0.23 | 28.1792 | 28.1792 | 28.1792 | 3 |
| 1780093800 | 28.1151 | 0.06 | 0.21 | 28.1151 | 28.1151 | 28.1151 | 22 |
| 1780007400 | 28.0557 | 0.09 | 0.32 | 28.0557 | 28.0557 | 28.0557 | 50 |
| 1779921000 | 27.9652 | -0.05 | -0.17 | 27.9652 | 27.9652 | 27.9652 | 29 |
| 1779834600 | 28.0117 | 0.2 | 0.73 | 27.96 | 28.0117 | 27.96 | 32 |
| 1779489000 | 27.8086 | -0.02 | -0.08 | 27.82 | 27.82 | 27.8086 | 16 |
| 1779402600 | 27.8295 | 0.04 | 0.13 | 27.745 | 27.84 | 27.745 | 497 |
| 1779316200 | 27.7944 | 0.28 | 1.02 | 27.7944 | 27.7944 | 27.7944 | 42 |
| 1779229800 | 27.5125 | -0.18 | -0.63 | 27.615 | 27.615 | 27.5125 | 114 |
| 1779143400 | 27.6878 | -0.02 | -0.05 | 27.6878 | 27.6878 | 27.6878 | 31 |
| 1778884200 | 27.7029 | -0.39 | -1.40 | 27.72 | 27.72 | 27.7029 | 721 |
| 1778797800 | 28.095 | 0.09 | 0.31 | 28.09 | 28.13 | 28.09 | 110 |
| 1778711400 | 28.0071 | 0.11 | 0.41 | 28.01 | 28.0598 | 27.98 | 1172 |
| 1778625000 | 27.8929 | -0.17 | -0.61 | 27.98 | 27.98 | 27.79 | 127 |
| 1778538600 | 28.0649 | 0.01 | 0.03 | 28.01 | 28.0649 | 28.01 | 26 |
| 1778279400 | 28.0555 | 0.24 | 0.86 | 27.97 | 28.0555 | 27.97 | 285 |
| 1778193000 | 27.8157 | -0.11 | -0.39 | 27.9 | 27.9 | 27.8157 | 291 |
| 1778106600 | 27.9248 | 0.38 | 1.37 | 27.91 | 27.9248 | 27.9 | 136 |
| 1778020200 | 27.5478 | 0.23 | 0.84 | 27.5478 | 27.5478 | 27.5478 | 58 |
| 1777933800 | 27.3186 | -0.11 | -0.41 | 27.425 | 27.425 | 27.3186 | 546 |
| 1777674600 | 27.4312 | 0.05 | 0.20 | 27.45 | 27.45 | 27.4312 | 1558 |
| 1777588200 | 27.3771 | 0.3 | 1.10 | 27.22 | 27.3771 | 27.22 | 24 |
| 1777501800 | 27.08 | -0.13 | -0.47 | 27.08 | 27.08 | 27.08 | 703 |
| 1777415400 | 27.2085 | -0.13 | -0.49 | 27.2085 | 27.2085 | 27.2085 | 90 |
| 1777329000 | 27.342 | -0 | -0.02 | 27.36 | 27.36 | 27.342 | 31 |
| 1777069800 | 27.3465 | 0.17 | 0.64 | 27.24 | 27.3465 | 27.23 | 865 |
| 1776983400 | 27.1736 | -0.15 | -0.56 | 27.28 | 27.28 | 27.1736 | 164 |
| 1776897000 | 27.327 | 0.17 | 0.63 | 27.28 | 27.327 | 27.28 | 767 |
| 1776810600 | 27.1549 | -0.19 | -0.70 | 27.2 | 27.2 | 27.1549 | 198 |
| 1776724200 | 27.347 | -0.04 | -0.15 | 27.39 | 27.39 | 27.27 | 224 |
| 1776465000 | 27.3888 | 0.25 | 0.91 | 27.45 | 27.45 | 27.3888 | 94 |
| 1776378600 | 27.1422 | 0.01 | 0.04 | 27.08 | 27.17 | 27.07 | 1772 |
| 1776292200 | 27.1317 | 0.04 | 0.16 | 27.15 | 27.15 | 27.1317 | 369 |
| 1776205800 | 27.0888 | 0.21 | 0.78 | 26.92 | 27.0888 | 26.92 | 339 |
| 1776119400 | 26.88 | 0.15 | 0.55 | 26.78 | 26.88 | 26.78 | 579 |
| 1775860200 | 26.7333 | 0.01 | 0.05 | 26.73 | 26.75 | 26.72 | 138 |
| 1775773800 | 26.72 | -0.02 | -0.07 | 26.69 | 26.73 | 26.69 | 630 |
| 1775687400 | 26.7377 | 0.41 | 1.54 | 26.76 | 26.76 | 26.7377 | 52 |
| 1775601000 | 26.332 | 0.04 | 0.14 | 26.31 | 26.332 | 26.07 | 1386 |
| 1775514600 | 26.2963 | 0.05 | 0.18 | 26.26 | 26.2963 | 26.24 | 1041 |
| 1775169000 | 26.2488 | -0.04 | -0.17 | 26.02 | 26.2488 | 26.02 | 72 |
| 1775082600 | 26.2927 | 0.11 | 0.43 | 26.38 | 26.38 | 26.2927 | 198 |
| 1774996200 | 26.1801 | 0.38 | 1.46 | 26.17 | 26.1801 | 26.17 | 192 |
| 1774909800 | 25.8029 | 0 | 0.00 | 25.88 | 25.88 | 25.79 | 293 |
| 1774650600 | 25.8025 | -0.11 | -0.44 | 25.88 | 25.88 | 25.8025 | 766 |
| 1774564200 | 25.9154 | -0.3 | -1.16 | 26.04 | 26.04 | 25.9154 | 852 |
| 1774477800 | 26.22 | 0.15 | 0.58 | 26.29 | 26.29 | 26.22 | 113 |
| 1774391400 | 26.07 | -0.1 | -0.38 | 26.17 | 26.17 | 26.07 | 112 |
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.
