Premium
LHA Market State Tactical Q ETF (MSTQ)
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 | 0.7235 | 1.87727036845 | 38.54 | 39.37 | 38.305 | 770 | 38.76986262 | SP |
| 4 | 0.5235 | 1.35131646877 | 38.74 | 40.4 | 38.03 | 2048 | 39.07523144 | SP |
| 12 | 3.6899 | 10.3725796658 | 35.5736 | 40.63 | 35.56 | 1538 | 38.9280453 | SP |
| 26 | 3.8952 | 11.0132519799 | 35.3683 | 40.63 | 31.7858 | 1758 | 36.11818185 | SP |
| 52 | 2.5835 | 7.0433478735 | 36.68 | 41.66 | 31.7858 | 2929 | 37.31197428 | SP |
| 156 | 13.2811 | 51.1157552805 | 25.9824 | 41.66 | 24.35 | 2351 | 33.61099283 | SP |
| 260 | 13.9235 | 54.9467245462 | 25.34 | 41.66 | 19.5387 | 2095 | 31.57634182 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 39.2635 | 0.14 | 0.37 | 38.66 | 39.37 | 38.66 | 127 |
| 1783636200 | 39.1186 | 0.63 | 1.65 | 38.4848 | 39.1186 | 38.4848 | 298 |
| 1783549800 | 38.4848 | 0.14 | 0.37 | 38.3421 | 38.4848 | 38.3421 | 586 |
| 1783463400 | 38.3421 | -0.78 | -2.01 | 38.33 | 38.35 | 38.305 | 918 |
| 1783377000 | 39.1268 | 0.54 | 1.41 | 38.54 | 39.19 | 38.54 | 1277 |
| 1783031400 | 38.584 | -0.7 | -1.78 | 38.98 | 38.98 | 38.435 | 533 |
| 1782945000 | 39.2843 | -0.65 | -1.63 | 39.88 | 39.88 | 39.2843 | 523 |
| 1782858600 | 39.9347 | 0.71 | 1.80 | 38.93 | 40.09 | 38.93 | 3850 |
| 1782772200 | 39.2269 | 0.76 | 1.97 | 38.33 | 39.33 | 38.33 | 2806 |
| 1782513000 | 38.4681 | -0.47 | -1.21 | 38.03 | 38.59 | 38.03 | 11174 |
| 1782426600 | 38.94 | 0.44 | 1.14 | 38.95 | 38.95 | 38.87 | 1098 |
| 1782340200 | 38.5027 | -0.33 | -0.84 | 38.5 | 38.7 | 38.31 | 2636 |
| 1782253800 | 38.83 | -1.16 | -2.91 | 39.9925 | 39.9925 | 38.83 | 2647 |
| 1782167400 | 39.9925 | -0.15 | -0.37 | 39.81 | 40.03 | 39.81 | 1302 |
| 1781821800 | 40.143 | 0.64 | 1.63 | 39.76 | 40.143 | 39.76 | 129 |
| 1781735400 | 39.5 | -0.33 | -0.82 | 39.6 | 39.86 | 39.32 | 2648 |
| 1781649000 | 39.8267 | -0.48 | -1.19 | 39.95 | 40.32 | 39.8 | 2312 |
| 1781562600 | 40.3056 | 0.93 | 2.37 | 39.89 | 40.4 | 39.89 | 1738 |
| 1781303400 | 39.3739 | 0.24 | 0.61 | 38.74 | 39.3739 | 38.74 | 390 |
| 1781217000 | 39.1352 | 1.14 | 2.99 | 37.95 | 39.22 | 37.95 | 1863 |
| 1781130600 | 37.9984 | -0.62 | -1.60 | 37.93 | 38.1 | 37.93 | 860 |
| 1781044200 | 38.618 | -0.47 | -1.21 | 39.14 | 39.14 | 38.43 | 879 |
| 1780957800 | 39.0902 | 0.48 | 1.24 | 38.6116 | 39.365 | 38.6116 | 428 |
| 1780698600 | 38.6116 | -1.73 | -4.28 | 39.4 | 39.4 | 38.57 | 1037 |
| 1780612200 | 40.3398 | -0.19 | -0.46 | 39.79 | 40.3398 | 39.79 | 192 |
| 1780525800 | 40.5257 | -0.08 | -0.21 | 40.25 | 40.63 | 40.25 | 2577 |
| 1780439400 | 40.6091 | 0.19 | 0.46 | 40.1 | 40.63 | 40.1 | 1829 |
| 1780353000 | 40.4223 | 0.2 | 0.49 | 39.82 | 40.52 | 39.82 | 6105 |
| 1780093800 | 40.225 | 0.07 | 0.16 | 39.87 | 40.3 | 39.87 | 2250 |
| 1780007400 | 40.16 | 0.39 | 0.98 | 39.48 | 40.16 | 39.48 | 1374 |
| 1779921000 | 39.7686 | -0.04 | -0.09 | 39.66 | 39.86 | 39.66 | 1599 |
| 1779834600 | 39.8055 | 0.67 | 1.71 | 39.86 | 39.86 | 39.74 | 1101 |
| 1779489000 | 39.1354 | 0.16 | 0.41 | 38.85 | 39.1354 | 38.85 | 124 |
| 1779402600 | 38.9768 | -0.03 | -0.08 | 38.52 | 39.14 | 38.52 | 4334 |
| 1779316200 | 39.0061 | 0.51 | 1.32 | 38.39 | 39.04 | 38.39 | 1001 |
| 1779229800 | 38.4993 | -0.25 | -0.65 | 38.7504 | 38.7504 | 38.4993 | 1354 |
| 1779143400 | 38.7504 | -0.26 | -0.66 | 38.7 | 38.7504 | 38.61 | 1483 |
| 1778884200 | 39.0069 | -0.56 | -1.41 | 38.78 | 39.18 | 38.78 | 630 |
| 1778797800 | 39.5648 | 0.27 | 0.69 | 39.01 | 39.64 | 39.01 | 4807 |
| 1778711400 | 39.2933 | 0.38 | 0.97 | 38.77 | 39.39 | 38.77 | 220 |
| 1778625000 | 38.9143 | -0.31 | -0.80 | 38.68 | 38.9143 | 38.56 | 1525 |
| 1778538600 | 39.2288 | 0.12 | 0.30 | 39.36 | 39.36 | 39.12 | 349 |
| 1778279400 | 39.1104 | 0.81 | 2.13 | 38.19 | 39.1104 | 38.19 | 60 |
| 1778193000 | 38.2963 | -0.04 | -0.11 | 38.11 | 38.43 | 38.11 | 534 |
| 1778106600 | 38.3389 | 0.72 | 1.92 | 37.67 | 38.35 | 37.67 | 772 |
| 1778020200 | 37.6169 | 0.44 | 1.19 | 37.1739 | 37.6169 | 37.1739 | 463 |
| 1777933800 | 37.1739 | -0.09 | -0.23 | 37.02 | 37.25 | 37.02 | 712 |
| 1777674600 | 37.2602 | 0.31 | 0.84 | 36.73 | 37.35 | 36.73 | 896 |
| 1777588200 | 36.9501 | 0.35 | 0.96 | 36.5975 | 37 | 36.5975 | 388 |
| 1777501800 | 36.5975 | 0.14 | 0.38 | 36.22 | 36.5975 | 36.22 | 170 |
| 1777415400 | 36.4575 | -0.33 | -0.89 | 36.425 | 36.56 | 36.41 | 785 |
| 1777329000 | 36.7864 | 0 | 0.00 | 36.7848 | 36.82 | 36.7848 | 183 |
| 1777069800 | 36.7848 | 0.68 | 1.89 | 36.1027 | 36.7848 | 36.1027 | 621 |
| 1776983400 | 36.1027 | -0.2 | -0.55 | 35.83 | 36.41 | 35.83 | 983 |
| 1776897000 | 36.3019 | 0.57 | 1.61 | 35.76 | 36.3019 | 35.76 | 415 |
| 1776810600 | 35.7279 | -0.14 | -0.40 | 35.94 | 35.96 | 35.7279 | 1550 |
| 1776724200 | 35.8711 | -0.11 | -0.30 | 35.56 | 35.89 | 35.56 | 1237 |
| 1776465000 | 35.9804 | 0.41 | 1.14 | 35.5736 | 39 | 35.5736 | 3110 |
| 1776378600 | 35.5736 | 0.14 | 0.39 | 35.26 | 35.61 | 35.26 | 735 |
| 1776292200 | 35.4339 | 0.51 | 1.47 | 34.68 | 35.44 | 34.68 | 4726 |
| 1776205800 | 34.92 | 0.54 | 1.57 | 34.79 | 34.92 | 34.71 | 1498 |
| 1776119400 | 34.3805 | 0.26 | 0.76 | 33.76 | 34.3805 | 33.76 | 1143 |
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.
