Premium
LHA Market State Tactical Q ETF (MSTQ)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9964 | -5.69087846024 | 35.0807 | 35.0807 | 32.5829 | 3194 | 32.93451623 | SP |
| 4 | -1.484 | -4.29295047775 | 34.5683 | 35.71 | 32.5829 | 3319 | 34.14735016 | SP |
| 12 | -0.0969 | -0.292032837872 | 33.1812 | 35.71 | 32.5179 | 3158 | 33.71491781 | SP |
| 26 | 0.0754 | 0.228423243428 | 33.0089 | 35.71 | 30.69 | 3004 | 33.02761392 | SP |
| 52 | 5.3433 | 19.2613820699 | 27.741 | 35.71 | 27.2789 | 2206 | 32.16210686 | SP |
| 156 | 7.7443 | 30.5615627466 | 25.34 | 35.71 | 19.5387 | 1858 | 28.16031845 | SP |
| 260 | 7.7443 | 30.5615627466 | 25.34 | 35.71 | 19.5387 | 1858 | 28.16031845 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 33.0843 | 0.28 | 0.85 | 33.03 | 33.14 | 32.81 | 1099 |
| 1735860600 | 32.8068 | 0.22 | 0.69 | 33.02 | 33.08 | 32.59 | 10552 |
| 1735687800 | 32.5829 | -1.62 | -4.73 | 32.9885 | 32.9885 | 32.5829 | 975 |
| 1735601400 | 34.199 | -0.36 | -1.04 | 34.42 | 34.42 | 33.91 | 930 |
| 1735342200 | 34.5576 | -0.52 | -1.49 | 35.0807 | 35.0807 | 34.54 | 317 |
| 1735255800 | 35.0807 | 0.04 | 0.11 | 35.0406 | 35.21 | 35.0406 | 1692 |
| 1735077840 | 35.0406 | 0.42 | 1.21 | 34.6218 | 35.0406 | 34.6218 | 248 |
| 1734996600 | 34.6218 | 0.34 | 1.00 | 34.2793 | 34.6218 | 34.2793 | 1673 |
| 1734737400 | 34.2793 | 0.24 | 0.70 | 34.04 | 34.5 | 34.04 | 1726 |
| 1734651000 | 34.04 | -0.33 | -0.96 | 34.8 | 34.8 | 34.04 | 22181 |
| 1734564600 | 34.37 | -1.11 | -3.12 | 35.4762 | 35.4762 | 34.33 | 1508 |
| 1734478200 | 35.4762 | -0.16 | -0.45 | 35.6365 | 35.6365 | 35.3401 | 2073 |
| 1734391800 | 35.6365 | 0.52 | 1.47 | 35.1199 | 35.71 | 35.1199 | 1276 |
| 1734132600 | 35.1199 | 0.24 | 0.68 | 34.8811 | 35.15 | 34.8811 | 1761 |
| 1734046200 | 34.8811 | -0.22 | -0.64 | 35.1042 | 35.1042 | 34.7902 | 2055 |
| 1733959800 | 35.1042 | 0.66 | 1.92 | 34.4421 | 35.14 | 34.4421 | 3768 |
| 1733873400 | 34.4421 | -0.06 | -0.17 | 34.5 | 34.63 | 34.43 | 2628 |
| 1733787000 | 34.5 | -0.35 | -1.01 | 34.8528 | 34.8528 | 34.5 | 1790 |
| 1733527800 | 34.8528 | 0.28 | 0.82 | 34.5683 | 34.86 | 34.5683 | 2593 |
| 1733441400 | 34.5683 | -0.08 | -0.24 | 34.6502 | 34.6502 | 34.5683 | 2861 |
| 1733355000 | 34.6502 | 0.43 | 1.24 | 34.2243 | 34.74 | 34.2243 | 1961 |
| 1733268600 | 34.2243 | 0.09 | 0.26 | 34.35 | 34.35 | 34.118 | 726 |
| 1733182200 | 34.1353 | 0.38 | 1.13 | 33.7547 | 34.15 | 33.7547 | 1565 |
| 1732917840 | 33.7547 | 0.31 | 0.92 | 33.4469 | 33.7547 | 33.4469 | 35 |
| 1732750200 | 33.4469 | -0.29 | -0.87 | 33.97 | 33.97 | 33.33 | 501 |
| 1732663800 | 33.7411 | 0.2 | 0.59 | 33.5445 | 33.7411 | 33.5445 | 2238 |
| 1732577400 | 33.5445 | 0.04 | 0.11 | 33.5066 | 33.65 | 33.5066 | 38591 |
| 1732318200 | 33.5066 | 0.05 | 0.16 | 33.4525 | 33.5644 | 33.4525 | 3360 |
| 1732231800 | 33.4525 | 0.13 | 0.39 | 33.3215 | 33.479999 | 33.3215 | 199 |
| 1732145400 | 33.3215 | -0.02 | -0.07 | 33.3463 | 33.3463 | 33.009999 | 5069 |
| 1732059000 | 33.3463 | 0.23 | 0.69 | 33.118899 | 33.35 | 33.118899 | 25125 |
| 1731972600 | 33.118899 | 0.22 | 0.66 | 32.9016 | 33.14 | 32.9016 | 4755 |
| 1731713400 | 32.9016 | -0.81 | -2.40 | 33.7103 | 33.7103 | 32.74 | 2063 |
| 1731627000 | 33.7103 | -0.27 | -0.80 | 33.9832 | 33.9832 | 33.71 | 1975 |
| 1731540600 | 33.9832 | -0.02 | -0.05 | 34.29 | 34.29 | 33.9832 | 1426 |
| 1731454200 | 33.9998 | -0.03 | -0.09 | 34.0317 | 34.0317 | 33.9998 | 13 |
| 1731367800 | 34.0317 | -0.03 | -0.08 | 34.0573 | 34.0573 | 34.02 | 1680 |
| 1731108600 | 34.0573 | 0.06 | 0.19 | 33.9937 | 34.07 | 33.9937 | 2405 |
| 1731022200 | 33.9937 | 0.49 | 1.45 | 33.99 | 34.11 | 33.99 | 4320 |
| 1730935800 | 33.5066 | 0.65 | 1.96 | 33.47 | 33.57 | 33.47 | 2093 |
| 1730849400 | 32.8613 | 0.34 | 1.06 | 32.517899 | 32.8613 | 32.517899 | 87 |
| 1730763000 | 32.517899 | -0.21 | -0.65 | 32.7295 | 32.7295 | 32.517899 | 1139 |
| 1730500200 | 32.7295 | 0.17 | 0.52 | 32.5593 | 32.77 | 32.5593 | 471 |
| 1730413800 | 32.5593 | -0.81 | -2.43 | 33.368499 | 33.368499 | 32.5593 | 1574 |
| 1730327400 | 33.368499 | -0.26 | -0.78 | 33.85 | 33.85 | 33.368499 | 4019 |
| 1730241000 | 33.6325 | 0.35 | 1.05 | 33.281399 | 33.6325 | 33.189999 | 101 |
| 1730154600 | 33.281399 | -0 | -0.01 | 33.2853 | 33.35 | 33.281399 | 1168 |
| 1729895400 | 33.2853 | 0.19 | 0.59 | 33.091099 | 33.34 | 33.091099 | 1411 |
| 1729809000 | 33.091099 | 0.3 | 0.90 | 32.795499 | 33.091099 | 32.795499 | 964 |
| 1729722600 | 32.795499 | -0.54 | -1.62 | 33.134999 | 33.134999 | 32.795499 | 101 |
| 1729636200 | 33.3341 | 0.09 | 0.26 | 33.247999 | 33.3341 | 33.247999 | 14 |
| 1729549800 | 33.247999 | 0.05 | 0.14 | 33.2016 | 33.247999 | 33.194 | 2227 |
| 1729290600 | 33.2016 | 0.18 | 0.56 | 33.018 | 33.24 | 33.018 | 643 |
| 1729204200 | 33.018 | 0 | 0.00 | 33.0178 | 33.06 | 33.0178 | 241 |
| 1729117800 | 33.0178 | 0.04 | 0.12 | 33.35 | 33.35 | 32.93 | 2536 |
| 1729031400 | 32.9775 | -0.37 | -1.10 | 33.3457 | 33.3457 | 32.9775 | 12 |
| 1728945000 | 33.3457 | 0.15 | 0.46 | 33.1914 | 33.4 | 33.1914 | 591 |
| 1728685800 | 33.1914 | 0.01 | 0.03 | 33.181199 | 33.1914 | 33.181199 | 14 |
| 1728599400 | 33.181199 | -0.04 | -0.13 | 33.2247 | 33.2247 | 33.15 | 441 |
| 1728513000 | 33.2247 | 0.2 | 0.62 | 32.97 | 33.2247 | 32.97 | 1140 |
| 1728426600 | 33.020899 | 0.5 | 1.54 | 32.519599 | 33.020899 | 32.519599 | 177 |
| 1728340200 | 32.519599 | -0.38 | -1.14 | 32.8947 | 32.8947 | 32.519599 | 21228 |
| 1728081000 | 32.8947 | 0.39 | 1.21 | 32.5011 | 32.8947 | 32.5011 | 162 |
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
