Premium
Hartford Quality Value ETF (QUVU)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -1.44177449168 | 27.05 | 27.1972 | 26.66 | 4245 | 26.90848179 | SP |
| 4 | 0.06 | 0.225563909774 | 26.6 | 27.1972 | 26.28 | 5870 | 26.61814756 | SP |
| 12 | 1.2399 | 4.87763620127 | 25.4201 | 27.1972 | 25.01 | 5461 | 26.25879933 | SP |
| 26 | 2.29 | 9.39679934346 | 24.37 | 27.1972 | 24.13 | 7594 | 25.32754571 | SP |
| 52 | 3.99 | 17.6003528893 | 22.67 | 27.1972 | 22.43 | 9393 | 24.25014 | SP |
| 156 | 4.7 | 21.4025500911 | 21.96 | 27.1972 | 20.71 | 9997 | 23.79828042 | SP |
| 260 | 4.7 | 21.4025500911 | 21.96 | 27.1972 | 20.71 | 9997 | 23.79828042 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733355000 | 26.66 | -0.12 | -0.44 | 26.71 | 26.71 | 26.59 | 16088 |
| 1733268600 | 26.7778 | -0.16 | -0.58 | 27.02 | 27.02 | 26.7778 | 5338 |
| 1733182200 | 26.9348 | -0.15 | -0.54 | 27.01 | 27.01 | 26.9 | 8422 |
| 1732917840 | 27.08 | 0.04 | 0.15 | 27.14 | 27.1972 | 27.06 | 1327 |
| 1732750200 | 27.0398 | 0.04 | 0.14 | 27.05 | 27.1034 | 27.0398 | 1891 |
| 1732663800 | 27.0031 | -0.01 | -0.04 | 27.04 | 27.04 | 26.9329 | 4095 |
| 1732577400 | 27.0138 | 0.17 | 0.62 | 26.96 | 27.06 | 26.92 | 5817 |
| 1732318200 | 26.8466 | 0.16 | 0.58 | 26.72 | 26.8485 | 26.72 | 3338 |
| 1732231800 | 26.6911 | 0.29 | 1.08 | 26.52 | 26.738 | 26.5 | 4428 |
| 1732145400 | 26.4052 | 0.07 | 0.26 | 26.39 | 26.4052 | 26.32 | 395 |
| 1732059000 | 26.3373 | -0.15 | -0.58 | 26.3 | 26.398 | 26.28 | 20209 |
| 1731972600 | 26.4898 | 0.09 | 0.34 | 26.46 | 26.54 | 26.39 | 9806 |
| 1731713400 | 26.4 | -0.07 | -0.28 | 26.46 | 26.46 | 26.35 | 5176 |
| 1731627000 | 26.4735 | -0.1 | -0.39 | 26.64 | 26.7 | 26.47 | 5100 |
| 1731540600 | 26.5777 | 0.05 | 0.18 | 26.61 | 26.61 | 26.49 | 5099 |
| 1731454200 | 26.53 | -0.18 | -0.67 | 26.7 | 26.7 | 26.53 | 4836 |
| 1731367800 | 26.7102 | 0.11 | 0.41 | 26.69 | 26.87 | 26.66 | 7955 |
| 1731108600 | 26.602 | 0.12 | 0.47 | 26.47 | 26.67 | 26.47 | 3011 |
| 1731022200 | 26.4774 | -0.1 | -0.39 | 26.65 | 26.65 | 26.4201 | 4100 |
| 1730935800 | 26.5809 | 0.69 | 2.68 | 26.42 | 26.63 | 26.42 | 6068 |
| 1730849400 | 25.8871 | 0.12 | 0.45 | 25.74 | 25.8871 | 25.7 | 11845 |
| 1730763000 | 25.77 | -0.06 | -0.22 | 25.9 | 25.95 | 25.77 | 4281 |
| 1730500200 | 25.8278 | -0.07 | -0.26 | 26.01 | 26.01 | 25.8278 | 760 |
| 1730413800 | 25.8939 | -0.19 | -0.74 | 25.98 | 26.0419 | 25.8939 | 3423 |
| 1730327400 | 26.0869 | -0.05 | -0.19 | 26.045 | 26.2001 | 26.04 | 6237 |
| 1730241000 | 26.1374 | -0.12 | -0.47 | 26.12 | 26.21 | 26.12 | 5717 |
| 1730154600 | 26.26 | 0.15 | 0.56 | 26.16 | 26.304 | 26.16 | 1993 |
| 1729895400 | 26.1134 | -0.21 | -0.80 | 26.44 | 26.44 | 26.1134 | 1492 |
| 1729809000 | 26.3248 | -0.01 | -0.04 | 26.35 | 26.35 | 26.31 | 7081 |
| 1729722600 | 26.335 | -0.09 | -0.32 | 26.33 | 26.36 | 26.3099 | 7183 |
| 1729636200 | 26.42 | 0.04 | 0.15 | 26.28 | 26.42 | 26.261 | 5855 |
| 1729549800 | 26.3816 | -0.24 | -0.89 | 26.61 | 26.61 | 26.3816 | 5322 |
| 1729290600 | 26.6187 | 0.03 | 0.10 | 26.58 | 26.6187 | 26.53 | 4575 |
| 1729204200 | 26.592 | -0.06 | -0.22 | 26.66 | 26.66 | 26.57 | 13610 |
| 1729117800 | 26.6507 | 0.26 | 0.97 | 26.45 | 26.675 | 26.45 | 5097 |
| 1729031400 | 26.3939 | -0.11 | -0.40 | 26.46 | 26.5377 | 26.3939 | 6091 |
| 1728945000 | 26.5 | 0.2 | 0.74 | 26.33 | 26.52 | 26.27 | 4314 |
| 1728685800 | 26.3042 | 0.31 | 1.18 | 26.1 | 26.31 | 26.1 | 1503 |
| 1728599400 | 25.9983 | -0.08 | -0.31 | 26.1 | 26.1 | 25.93 | 2863 |
| 1728513000 | 26.0794 | 0.17 | 0.65 | 25.9 | 26.0799 | 25.87 | 5541 |
| 1728426600 | 25.9111 | 0.04 | 0.16 | 25.91 | 25.9349 | 25.8008 | 5140 |
| 1728340200 | 25.87 | -0.21 | -0.80 | 26.08 | 26.08 | 25.84 | 4047 |
| 1728081000 | 26.0786 | 0.21 | 0.81 | 26.06 | 26.0786 | 25.925 | 1274 |
| 1727994600 | 25.87 | -0.19 | -0.74 | 25.95 | 25.95 | 25.8406 | 2912 |
| 1727908200 | 26.0637 | 0.01 | 0.05 | 26.05 | 26.0668 | 26.04 | 2796 |
| 1727821800 | 26.0494 | -0.09 | -0.35 | 26.15 | 26.15 | 26.01 | 10758 |
| 1727735400 | 26.1417 | 0.02 | 0.06 | 26.14 | 26.1417 | 25.93 | 2613 |
| 1727476200 | 26.1257 | 0.11 | 0.42 | 26.15 | 26.22 | 26.1257 | 4709 |
| 1727389800 | 26.0172 | 0.19 | 0.73 | 25.96 | 26.05 | 25.96 | 4817 |
| 1727303400 | 25.8299 | -0.11 | -0.42 | 25.97 | 25.97 | 25.7901 | 4672 |
| 1727217000 | 25.94 | 0.02 | 0.08 | 26 | 26 | 25.91 | 10663 |
| 1727130600 | 25.9184 | 0.05 | 0.19 | 25.91 | 25.9232 | 25.8601 | 3619 |
| 1726871400 | 25.869 | -0.04 | -0.14 | 25.89 | 25.89 | 25.869 | 885 |
| 1726785000 | 25.9061 | 0.19 | 0.73 | 25.99 | 25.99 | 25.88 | 4613 |
| 1726698600 | 25.7184 | -0.08 | -0.32 | 25.8 | 25.88 | 25.7184 | 4574 |
| 1726612200 | 25.8002 | -0 | -0.02 | 25.89 | 25.92 | 25.761 | 4130 |
| 1726525800 | 25.8041 | 0.17 | 0.68 | 25.72 | 25.86 | 25.72 | 1979 |
| 1726266600 | 25.6299 | 0.2 | 0.80 | 25.5 | 25.66 | 25.5 | 12731 |
| 1726180200 | 25.4257 | 0.06 | 0.22 | 25.36 | 25.44 | 25.27 | 6344 |
| 1726093800 | 25.37 | -0.05 | -0.20 | 25.4201 | 25.4201 | 25.01 | 1537 |
| 1726007400 | 25.4201 | -0.13 | -0.50 | 25.635 | 25.635 | 25.33 | 4383 |
| 1725921000 | 25.5466 | 0.23 | 0.91 | 25.42 | 25.6499 | 25.36 | 7348 |
| 1725661800 | 25.3164 | -0.28 | -1.09 | 25.53 | 25.53 | 25.3 | 21012 |
| 1725575400 | 25.596 | -0.2 | -0.79 | 25.86 | 25.86 | 25.596 | 7529 |
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
