Premium
LHA Market State Tactical Q ETF (MSTQ)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.193 | 5.77865612648 | 37.95 | 40.4 | 37.95 | 1790 | 39.65938574 | SP |
| 4 | 1.623 | 4.21339563863 | 38.52 | 40.63 | 37.93 | 1771 | 39.78888752 | SP |
| 12 | 7.643 | 23.5169230769 | 32.5 | 40.63 | 31.7858 | 1441 | 37.34658293 | SP |
| 26 | 1.8299 | 4.7761731627 | 38.3131 | 40.63 | 31.7858 | 2723 | 35.6278204 | SP |
| 52 | 5.3755 | 15.4612784928 | 34.7675 | 41.66 | 31.7858 | 2910 | 37.19255079 | SP |
| 156 | 14.0824 | 54.0371288458 | 26.0606 | 41.66 | 24.35 | 2334 | 33.45939749 | SP |
| 260 | 14.803 | 58.4175217048 | 25.34 | 41.66 | 19.5387 | 2095 | 31.47900047 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 34.1228 | 0.08 | 0.24 | 33.84 | 34.14 | 33.84 | 1884 |
| 1775773800 | 34.0409 | 0.21 | 0.61 | 33.63 | 34.06 | 33.63 | 1069 |
| 1775687400 | 33.8337 | 0.8 | 2.44 | 33.7 | 33.8337 | 33.7 | 339 |
| 1775601000 | 33.029 | -0.09 | -0.28 | 32.869999 | 33.029 | 32.72 | 940 |
| 1775514600 | 33.122 | 0.08 | 0.24 | 32.85 | 33.13 | 32.85 | 2166 |
| 1775169000 | 33.0418 | 0.16 | 0.50 | 32.259999 | 33.0418 | 32.259999 | 5822 |
| 1775082600 | 32.8778 | 0.33 | 1.01 | 32.509999 | 32.96 | 32.509999 | 1446 |
| 1774996200 | 32.549999 | 0.76 | 2.40 | 31.81 | 32.549999 | 31.81 | 2486 |
| 1774909800 | 31.7858 | -0.28 | -0.88 | 32.03 | 32.03 | 31.7858 | 198 |
| 1774650600 | 32.0668 | -0.43 | -1.32 | 32.119999 | 32.119999 | 32.0668 | 1024 |
| 1774564200 | 32.495199 | -0.59 | -1.80 | 32.5 | 32.5 | 32.495199 | 196 |
| 1774477800 | 33.089399 | 0.17 | 0.50 | 32.9 | 33.089399 | 32.9 | 97 |
| 1774391400 | 32.9236 | -0.3 | -0.92 | 32.75 | 33.015 | 32.75 | 1907 |
| 1774305000 | 33.2278 | 0.18 | 0.54 | 33.1 | 33.31 | 33.1 | 486 |
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.
