Premium
HCM Defender 100 Index ETF (QQH)
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 | 1.0746 | 1.58893981961 | 67.63 | 68.73 | 66.16 | 38595 | 67.30805418 | SP |
| 4 | 1.2546 | 1.86004447739 | 67.45 | 68.73 | 64.61 | 29738 | 67.10359248 | SP |
| 12 | 3.4846 | 5.34283961975 | 65.22 | 72.02 | 64.61 | 29395 | 67.75601888 | SP |
| 26 | 8.9946 | 15.0638084073 | 59.71 | 72.02 | 57.38 | 24491 | 65.19755813 | SP |
| 52 | 15.8246 | 29.9254916793 | 52.88 | 72.02 | 51.1691 | 25422 | 61.09980201 | SP |
| 156 | 22.4646 | 48.5826124567 | 46.24 | 72.02 | 33.72 | 25857 | 48.57086044 | SP |
| 260 | 36.3255 | 112.188108996 | 32.3791 | 72.02 | 22.95 | 26077 | 46.95405883 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 68.34 | 1.19 | 1.77 | 67.39 | 68.39 | 67.37 | 55645 |
| 1739403000 | 67.15 | 0.16 | 0.24 | 66.16 | 67.3069 | 66.16 | 45852 |
| 1739316600 | 66.989999 | -0.21 | -0.31 | 66.69 | 67.38 | 66.69 | 21272 |
| 1739230200 | 67.2 | 0.95 | 1.44 | 66.89 | 67.42 | 66.89 | 32559 |
| 1738971000 | 66.2484 | -1.29 | -1.91 | 67.63 | 67.84 | 66.19 | 37646 |
| 1738884600 | 67.54 | 0.41 | 0.61 | 67.25 | 67.585 | 66.985 | 42798 |
| 1738798200 | 67.13 | 0.28 | 0.42 | 66.349999 | 67.17 | 66.239999 | 21243 |
| 1738711800 | 66.849999 | 1 | 1.52 | 65.8 | 66.879999 | 65.79 | 27313 |
| 1738625400 | 65.849999 | -0.95 | -1.42 | 65.37 | 66.31 | 65.05 | 24339 |
| 1738366200 | 66.8 | 0.14 | 0.21 | 67.56 | 68.24 | 66.545 | 30411 |
| 1738279800 | 66.66 | 0.04 | 0.06 | 67.09 | 67.43 | 66.18 | 21939 |
| 1738193400 | 66.62 | -0.31 | -0.46 | 66.94 | 66.94 | 66.209999 | 16681 |
| 1738107000 | 66.93 | 1.45 | 2.21 | 65.569999 | 67.095 | 65.28 | 25825 |
| 1738020600 | 65.48 | -2.52 | -3.71 | 64.61 | 66.01 | 64.61 | 34110 |
| 1737761400 | 68 | -0.16 | -0.23 | 68.45 | 68.55 | 67.7304 | 20623 |
| 1737675000 | 68.16 | 0 | 0.00 | 68.16 | 68.16 | 68.16 | 0 |
| 1737588600 | 68.16 | 0.68 | 1.01 | 68.1 | 68.43 | 68.0868 | 29936 |
| 1737502200 | 67.48 | 0.09 | 0.13 | 67.4 | 67.581 | 67.05 | 22693 |
| 1737156600 | 67.39 | 0.79 | 1.19 | 67.45 | 67.575 | 67.19 | 24390 |
| 1737070200 | 66.599999 | -0.44 | -0.66 | 67.38 | 67.38 | 66.569999 | 19917 |
| 1736983800 | 67.04 | 1.22 | 1.85 | 66.45 | 67.25 | 66.45 | 46140 |
| 1736897400 | 65.819999 | -0.17 | -0.26 | 66.019999 | 66.37 | 65.489999 | 23045 |
| 1736811000 | 65.9909 | -0.18 | -0.27 | 65.5 | 65.9909 | 65.25 | 33420 |
| 1736551800 | 66.167199 | -1.37 | -2.03 | 66.91 | 66.91 | 65.709999 | 19106 |
| 1736379000 | 67.54 | 0.01 | 0.02 | 67.48 | 67.81 | 67.01 | 17808 |
| 1736292600 | 67.5282 | -1.59 | -2.30 | 69.31 | 69.31 | 67.4099 | 28950 |
| 1736206200 | 69.1164 | 1.15 | 1.69 | 69.13 | 69.76 | 68.8 | 54062 |
| 1735947000 | 67.97 | 1.3 | 1.95 | 67.06 | 68.17 | 67.06 | 16827 |
| 1735860600 | 66.67 | -0.36 | -0.54 | 67.38 | 67.68 | 65.97 | 56379 |
| 1735687800 | 67.03 | -0.97 | -1.42 | 68.17 | 68.17 | 66.989999 | 24883 |
| 1735601400 | 67.9972 | -1.15 | -1.66 | 67.67 | 68.46 | 67.3201 | 23643 |
| 1735342200 | 69.145 | -1.47 | -2.07 | 69.93 | 69.93 | 68.435 | 27590 |
| 1735255800 | 70.61 | 0.01 | 0.01 | 70.36 | 70.85 | 69.99 | 44792 |
| 1735077840 | 70.6 | 1.34 | 1.93 | 70.69 | 70.69 | 69.7189 | 25607 |
| 1734996600 | 69.26 | 1.02 | 1.49 | 68.77 | 69.32 | 68.15 | 16582 |
| 1734737400 | 68.245 | 0.73 | 1.07 | 67.08 | 69.42 | 66.769999 | 21588 |
| 1734651000 | 67.52 | -0.45 | -0.66 | 68.7 | 68.82 | 67.52 | 37521 |
| 1734564600 | 67.97 | -3.65 | -5.10 | 71.35 | 71.73 | 67.74 | 34528 |
| 1734478200 | 71.62 | -0.27 | -0.38 | 71.62 | 71.73 | 71.27 | 32346 |
| 1734391800 | 71.89 | 1.34 | 1.90 | 70.79 | 72.02 | 70.79 | 22415 |
| 1734132600 | 70.55 | 0.64 | 0.92 | 70.54 | 70.96 | 69.969 | 20648 |
| 1734046200 | 69.91 | -0.56 | -0.79 | 70.12 | 70.31 | 69.85 | 32179 |
| 1733959800 | 70.47 | 1.7 | 2.47 | 69.34 | 70.55 | 69.34 | 19522 |
| 1733873400 | 68.77 | -0.21 | -0.30 | 69.1 | 69.56 | 68.6205 | 26516 |
| 1733787000 | 68.98 | -0.57 | -0.82 | 69.4 | 69.47 | 68.81 | 23996 |
| 1733527800 | 69.55 | 0.9 | 1.31 | 68.82 | 69.55 | 68.82 | 21661 |
| 1733441400 | 68.65 | -0.19 | -0.28 | 68.83 | 69.01 | 68.61 | 18898 |
| 1733355000 | 68.84 | 1.12 | 1.65 | 68.27 | 68.86 | 68.27 | 30449 |
| 1733268600 | 67.72 | 0.35 | 0.52 | 67.21 | 67.72 | 67.035 | 38398 |
| 1733182200 | 67.37 | 1.08 | 1.63 | 66.43 | 67.49 | 66.43 | 71392 |
| 1732917840 | 66.29 | 0.78 | 1.19 | 65.56 | 66.31 | 65.56 | 6758 |
| 1732750200 | 65.51 | -0.74 | -1.12 | 66.09 | 66.09 | 65.160399 | 33940 |
| 1732663800 | 66.25 | 0.61 | 0.93 | 65.83 | 66.28 | 65.83 | 34361 |
| 1732577400 | 65.64 | 0.22 | 0.34 | 66.09 | 66.09 | 65.2 | 23536 |
| 1732318200 | 65.42 | 0.14 | 0.21 | 65.22 | 65.5291 | 64.989999 | 22642 |
| 1732231800 | 65.28 | 0.19 | 0.29 | 65.519999 | 65.519999 | 64.1048 | 23783 |
| 1732145400 | 65.087999 | -0.11 | -0.17 | 65.06 | 65.087999 | 64.22 | 16789 |
| 1732059000 | 65.2 | 0.59 | 0.91 | 64.04 | 65.275 | 64.04 | 25780 |
| 1731972600 | 64.61 | 0.67 | 1.05 | 64.15 | 64.8719 | 64.08 | 26942 |
| 1731713400 | 63.94 | -2.29 | -3.46 | 65.599999 | 65.599999 | 63.6403 | 15870 |
| 1731627000 | 66.23 | -0.52 | -0.78 | 66.55 | 66.614999 | 66.11 | 24712 |
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
