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 | -1.96 | -2.8028028028 | 69.93 | 69.93 | 65.97 | 33124 | 67.48982052 | SP |
| 4 | -0.85 | -1.23510607382 | 68.82 | 72.02 | 65.97 | 28466 | 69.10686656 | SP |
| 12 | 4.76 | 7.53045404208 | 63.21 | 72.02 | 61.82 | 24501 | 66.74482719 | SP |
| 26 | 4.8 | 7.59854361247 | 63.17 | 72.02 | 54.08 | 24990 | 63.55773799 | SP |
| 52 | 19.2 | 39.3684642198 | 48.77 | 72.02 | 48.21 | 25309 | 59.07274507 | SP |
| 156 | 11.47 | 20.3008849558 | 56.5 | 72.02 | 33.72 | 26895 | 47.91701409 | SP |
| 260 | 38.73 | 132.455540356 | 29.24 | 72.02 | 22.95 | 25863 | 46.17569093 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731540600 | 66.75 | -0.09 | -0.13 | 66.94 | 67.09 | 66.3999 | 15819 |
| 1731454200 | 66.84 | -0.03 | -0.04 | 66.84 | 67.069999 | 66.3674 | 24649 |
| 1731367800 | 66.865399 | -0.2 | -0.31 | 67.33 | 67.33 | 66.474999 | 13599 |
| 1731108600 | 67.069999 | 0.02 | 0.03 | 66.98 | 67.2 | 66.879999 | 18056 |
| 1731022200 | 67.05 | 1.54 | 2.35 | 66.04 | 67.09 | 66.04 | 42142 |
| 1730935800 | 65.51 | 2.3 | 3.64 | 64.79 | 65.599999 | 64.5 | 42283 |
| 1730849400 | 63.21 | 1.08 | 1.74 | 62.41 | 63.31 | 62.41 | 12382 |
| 1730763000 | 62.13 | -0.36 | -0.57 | 62.23 | 62.68 | 61.82 | 20526 |
| 1730500200 | 62.4871 | 0.58 | 0.93 | 62.03 | 62.92 | 62.03 | 23827 |
| 1730413800 | 61.91 | -2.33 | -3.62 | 63.56 | 63.56 | 61.91 | 19418 |
| 1730327400 | 64.2377 | -0.61 | -0.94 | 64.849999 | 64.9978 | 64.2377 | 13132 |
| 1730241000 | 64.849999 | 0.85 | 1.33 | 64.12 | 64.959999 | 63.78 | 29602 |
| 1730154600 | 64.000699 | -0 | -0.00 | 64.65 | 64.65 | 64 | 10320 |
| 1729895400 | 64.0023 | 0.53 | 0.84 | 63.78 | 64.730099 | 63.78 | 18343 |
| 1729809000 | 63.47 | 0.73 | 1.17 | 63.23 | 63.57 | 62.99 | 34635 |
| 1729722600 | 62.7354 | -1.39 | -2.17 | 63.87 | 63.87 | 62.14 | 9640 |
| 1729636200 | 64.129999 | 0.21 | 0.33 | 63.41 | 64.241299 | 63.41 | 27171 |
| 1729549800 | 63.9215 | 0.12 | 0.18 | 63.54 | 63.9215 | 63.280386 | 10439 |
| 1729290600 | 63.8064 | 0.56 | 0.88 | 63.81 | 63.89 | 63.71 | 6504 |
| 1729204200 | 63.25 | 0.04 | 0.06 | 64.04 | 64.04 | 63.25 | 26324 |
| 1729117800 | 63.21 | 0.01 | 0.01 | 63.24 | 63.24 | 62.83 | 10757 |
| 1729031400 | 63.2018 | -1.02 | -1.59 | 64.42 | 64.45 | 62.9834 | 9500 |
| 1728945000 | 64.22 | 0.68 | 1.07 | 63.93 | 64.5 | 63.93 | 11898 |
| 1728685800 | 63.54 | 0.02 | 0.03 | 63.21 | 63.66 | 63.06 | 18926 |
| 1728599400 | 63.52 | -0.15 | -0.24 | 63.19 | 63.75 | 63.19 | 31329 |
| 1728513000 | 63.67 | 0.67 | 1.06 | 62.86 | 63.67 | 62.79 | 27013 |
| 1728426600 | 63 | 1.37 | 2.22 | 62.04 | 63.04 | 62.04 | 13093 |
| 1728340200 | 61.63 | -1.14 | -1.82 | 62.41 | 62.4701 | 61.555 | 31165 |
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
