Données Historiques LHA Market State Tactical Beta ETF - MSTB

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.31	0.731822474032	42.36	43.01	41.8	5069	42.45179874	SP
4	-0.6	-1.38664201525	43.27	44.2	41.705	13439	42.92179454	SP
12	3.155	7.98430975579	39.515	45.54	39.31	8330	42.52781055	SP
26	2.78	6.96916520431	39.89	45.54	37.46	10486	40.93897069	SP
52	5.51	14.8277717976	37.16	45.54	37.16	12843	39.97545339	SP
156	15.4	56.4723138981	27.27	45.54	25.26	12309	34.07637443	SP
260	11.65	37.556415216	31.02	45.54	23.2	29321	30.36096685	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783031400	42.67	-0.14	-0.32	42.88	43.1	42.52	7118
1782945000	42.8078	-0.08	-0.19	42.77	43.01	42.685	4681
1782858600	42.889	0.41	0.96	42.27	42.98	42.27	3309
1782772200	42.4804	0.37	0.88	42.34	42.55	42.33	7725
1782513000	42.1107	0.05	0.12	41.8	42.17	41.8	8693
1782426600	42.0585	-0.04	-0.11	42.36	42.36	42.0585	938
1782340200	42.1034	-0.15	-0.35	42.31	42.4399	41.96	4337
1782253800	42.2516	-0.52	-1.22	42.25	42.41	42.14	12560
1782167400	42.7743	-0.06	-0.13	42.86	42.89	42.67	5436
1781821800	42.83	0.21	0.48	43.02	43.02	42.74	8544
1781735400	42.6237	-0.42	-0.98	43.07	43.14	42.56	4072
1781649000	43.0439	-0.1	-0.22	43.205	43.21	42.95	5826
1781562600	43.1393	0.43	1.02	42.93	44.2	42.1	159126
1781303400	42.7055	0.21	0.48	42.61	42.79	42.33	4494
1781217000	42.5001	0.62	1.49	42	42.64	41.82	2199
1781130600	41.8754	-0.51	-1.21	41.92	42.47	41.82	6497
1781044200	42.3898	-0.2	-0.46	42.76	42.76	41.705	2889
1780957800	42.5848	0.05	0.11	42.59	42.78	42.54	1539
1780698600	42.5381	-1	-2.30	43.28	43.28	42.39	5577
1780612200	43.5387	0.14	0.33	43.27	43.63	43.27	6890
1780525800	43.3967	-0.26	-0.60	43.58	43.58	43.375	11187
1780439400	43.6589	0.07	0.16	43.51	43.7	43.51	1848
1780353000	43.5904	0.09	0.20	43.425	43.69	43.425	8437
1780093800	43.5029	0.09	0.20	43.46	43.58	43.44	4119
1780007400	43.416	0.22	0.51	43	43.51	43	2608
1779921000	43.1977	0.01	0.03	43.19	43.24	43.18	1951
1779834600	43.1855	0.25	0.59	43.16	43.28	43.06	5520
1779489000	42.9311	0.09	0.21	42.935	43.09	42.83	5325
1779402600	42.84	0.05	0.11	42.64	42.9	42.64	13297
1779316200	42.7919	0.35	0.82	42.54	42.86	42.54	2021
1779229800	42.4421	-0.24	-0.57	42.46	42.62	42.4421	14604
1779143400	42.6845	-0.16	-0.36	42.83	42.83	42.59	3372
1778884200	42.8398	-0.48	-1.11	42.67	43.09	42.67	4365
1778797800	43.3198	0.3	0.69	43.29	43.46	43.2101	10787
1778711400	43.022	0.2	0.46	42.83	43.15	42.78	4233
1778625000	42.8247	-0.02	-0.05	42.72	42.88	42.53	23960
1778538600	42.847	0.12	0.27	42.66	42.98	42.66	10441
1778279400	42.7305	0.19	0.44	42.61	42.7305	42.61	1181
1778193000	42.5419	-0.11	-0.27	42.685	42.685	42.5	5803
1778106600	42.6556	0.58	1.39	42.28	42.6556	42.28	826
1778020200	42.072	0.3	0.71	41.94	42.1899	41.94	1398
1777933800	41.777	-0.18	-0.43	41.91	41.9495	41.73	1738
1777674600	41.9577	0.12	0.28	41.94	42.06	41.94	2558
1777588200	41.839	0.41	0.98	41.94	41.94	41.54	2985
1777501800	41.4323	-0.07	-0.17	41.43	41.4323	41.31	482
1777415400	41.5011	-0.08	-0.20	41.38	41.5011	41.37	1047
1777329000	41.5843	0.02	0.06	41.51	41.61	41.46	6061
1777069800	41.56	0.32	0.78	41.33	41.5981	41.33	3677
1776983400	41.238	-0.16	-0.40	41.28	41.45	41.225	2773
1776897000	41.4026	0.37	0.90	41.25	41.4026	41.25	2616
1776810600	41.0331	-0.25	-0.60	41.34	41.4	41.0331	4832
1776724200	41.279	-0.12	-0.29	41.28	45.54	41.18	9002
1776465000	41.3985	0.45	1.09	40.9504	41.48	40.9504	2833
1776378600	40.9504	0.13	0.32	40.6	40.979	40.6	10613
1776292200	40.8213	0.38	0.94	40.44	40.8213	40.44	3563
1776205800	40.4397	0.44	1.10	40.05	40.45	40.05	2869
1776119400	39.9995	0.28	0.70	39.31	39.9995	39.31	14501
1775860200	39.72	-0	-0.00	39.46	39.76	39.46	5690
1775773800	39.7219	0.18	0.47	39.515	39.79	39.48	12705
1775687400	39.5373	0.77	1.98	39.44	39.565	39.41	8038
1775601000	38.7689	-0.04	-0.10	38.68	38.7689	38.44	3965
1775514600	38.8094	0.14	0.36	38.39	38.8094	38.39	8189

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

LHA Market State Tactical Beta ETF (MSTB)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

LHA Market State Tactical Beta ETF (MSTB)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités