Premium
Hartford Multifactor Emerging Markets ETF (ROAM)
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 | 0.3137 | 1.35507559395 | 23.15 | 23.86 | 23.06 | 2952 | 23.55029492 | SP |
| 4 | 0.1737 | 0.745813653929 | 23.29 | 24.06 | 23.06 | 5325 | 23.68044102 | SP |
| 12 | -0.3163 | -1.33010933558 | 23.78 | 24.06 | 22.28 | 5997 | 23.28538164 | SP |
| 26 | -0.2263 | -0.955255382018 | 23.69 | 26 | 22.28 | 7015 | 23.93209087 | SP |
| 52 | -0.0962 | -0.40832091817 | 23.5599 | 26 | 22.28 | 8188 | 23.91137036 | SP |
| 156 | 0.8137 | 3.59249448124 | 22.65 | 26 | 17.9411 | 9145 | 21.64726036 | SP |
| 260 | 4.4037 | 23.1044071354 | 19.06 | 26 | 13.79 | 9469 | 20.85721611 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 23.3498 | -0.46 | -1.93 | 23.51 | 23.51 | 23.33 | 911 |
| 1741390200 | 23.8094 | 0.1 | 0.42 | 23.7 | 23.8094 | 23.6691 | 2305 |
| 1741303800 | 23.7098 | -0.04 | -0.16 | 23.78 | 23.86 | 23.7098 | 3733 |
| 1741217400 | 23.7468 | 0.51 | 2.20 | 23.63 | 23.7468 | 23.63 | 2843 |
| 1741131000 | 23.235 | 0.14 | 0.60 | 23.15 | 23.235 | 23.06 | 4972 |
| 1741044600 | 23.0962 | -0.11 | -0.49 | 23.32 | 23.42 | 23.0962 | 3015 |
| 1740785400 | 23.2093 | -0.29 | -1.21 | 23.16 | 23.2093 | 23.1001 | 3607 |
| 1740699000 | 23.4943 | -0.32 | -1.34 | 23.6449 | 23.645 | 23.4943 | 2430 |
| 1740612600 | 23.8129 | 0.1 | 0.40 | 23.88 | 23.95 | 23.7906 | 1763 |
| 1740526200 | 23.7173 | -0.08 | -0.35 | 23.76 | 23.76 | 23.685 | 1173 |
| 1740439800 | 23.8009 | -0.07 | -0.28 | 23.89 | 23.903 | 23.77 | 38963 |
| 1740180600 | 23.867 | -0.11 | -0.46 | 24.06 | 24.06 | 23.855 | 1105 |
| 1740094200 | 23.9769 | 0.12 | 0.49 | 23.97 | 24 | 23.93 | 3519 |
| 1740007800 | 23.8595 | 0.02 | 0.08 | 23.82 | 23.94 | 23.82 | 3015 |
| 1739921400 | 23.8411 | 0.19 | 0.78 | 23.92 | 23.92 | 23.8 | 11947 |
| 1739575800 | 23.656 | 0.07 | 0.30 | 23.65 | 23.656 | 23.646078 | 962 |
| 1739489400 | 23.5854 | 0.15 | 0.65 | 23.383 | 23.61 | 23.375 | 7713 |
| 1739403000 | 23.4331 | 0.09 | 0.40 | 23.33 | 23.47 | 23.29 | 3918 |
| 1739316600 | 23.34 | -0.02 | -0.08 | 23.29 | 23.3687 | 23.29 | 3287 |
| 1739230200 | 23.3597 | 0.15 | 0.64 | 23.4 | 23.4 | 23.3 | 546 |
| 1738971000 | 23.2104 | -0.03 | -0.11 | 23.43 | 23.43 | 23.21 | 68442 |
| 1738884600 | 23.2362 | -0.04 | -0.19 | 23.29 | 23.3099 | 23.2 | 8595 |
| 1738798200 | 23.28 | -0.08 | -0.34 | 23.21 | 23.3605 | 23.21 | 7307 |
| 1738711800 | 23.3599 | 0.4 | 1.73 | 23.09 | 23.49 | 23.09 | 14596 |
| 1738625400 | 22.9619 | -0.21 | -0.90 | 22.81 | 23 | 22.81 | 2325 |
| 1738366200 | 23.1704 | -0.17 | -0.71 | 23.31 | 23.34 | 23.1704 | 771 |
| 1738279800 | 23.3367 | 0.27 | 1.16 | 23.24 | 23.39 | 23.2399 | 4347 |
| 1738193400 | 23.07 | 0.05 | 0.21 | 23.11 | 23.14 | 23.065 | 13207 |
| 1738107000 | 23.0209 | 0.03 | 0.14 | 23.01 | 23.0209 | 22.87 | 4385 |
| 1738020600 | 22.9876 | -0.23 | -1.00 | 22.99 | 23.0155 | 22.97 | 1015 |
| 1737761400 | 23.2189 | 0.04 | 0.16 | 23.35 | 23.44 | 23.2189 | 16635 |
| 1737675000 | 23.1811 | 0 | 0.00 | 23.1811 | 23.1811 | 23.1811 | 0 |
| 1737588600 | 23.1811 | 0.02 | 0.07 | 23.18 | 23.3099 | 23.16 | 1900 |
| 1737502200 | 23.165 | 0.24 | 1.05 | 23.07 | 23.165 | 23.0469 | 541 |
| 1737156600 | 22.925 | 0.17 | 0.76 | 22.83 | 23.04 | 22.83 | 3400 |
| 1737070200 | 22.7514 | -0.07 | -0.30 | 22.81 | 22.87 | 22.7514 | 2966 |
| 1736983800 | 22.82 | 0.29 | 1.31 | 22.74 | 22.82 | 22.74 | 2169 |
| 1736897400 | 22.5258 | 0.11 | 0.49 | 22.73 | 22.73 | 22.47 | 3670 |
| 1736811000 | 22.4149 | -0.07 | -0.30 | 22.28 | 22.43 | 22.28 | 13059 |
| 1736551800 | 22.4829 | -0.38 | -1.65 | 22.57 | 22.57 | 22.48 | 3278 |
| 1736379000 | 22.8612 | -0.02 | -0.10 | 22.82 | 22.8612 | 22.82 | 1024 |
| 1736292600 | 22.8846 | -0.12 | -0.51 | 23.06 | 23.06 | 22.8846 | 7994 |
| 1736206200 | 23.0016 | 0.05 | 0.23 | 23.07 | 23.08 | 23.0016 | 1226 |
| 1735947000 | 22.949 | 0.1 | 0.44 | 22.9 | 22.9496 | 22.871 | 3834 |
| 1735860600 | 22.8481 | 0.04 | 0.19 | 22.86 | 22.97 | 22.82 | 3594 |
| 1735687800 | 22.8055 | -0.06 | -0.24 | 22.89 | 22.91 | 22.785858 | 3658 |
| 1735601400 | 22.8611 | -0.17 | -0.72 | 22.93 | 22.93 | 22.83 | 3037 |
| 1735342200 | 23.027 | -0.1 | -0.42 | 23.03 | 23.06 | 22.9909 | 1302 |
| 1735255800 | 23.124 | 0.03 | 0.12 | 23.15 | 23.16 | 23.085 | 5562 |
| 1735077840 | 23.0957 | 0.14 | 0.59 | 23.01 | 23.11 | 23.01 | 1210 |
| 1734996600 | 22.9601 | -0.68 | -2.86 | 22.94 | 22.9601 | 22.8405 | 4236 |
| 1734737400 | 23.6357 | 0.05 | 0.21 | 23.51 | 23.69 | 23.51 | 708 |
| 1734651000 | 23.5861 | 0.13 | 0.55 | 23.66 | 23.6645 | 23.58 | 3805 |
| 1734564600 | 23.4577 | -0.37 | -1.57 | 23.92 | 23.94 | 23.4577 | 6391 |
| 1734478200 | 23.8314 | -0.11 | -0.45 | 23.78 | 23.87 | 23.76 | 2408 |
| 1734391800 | 23.94 | -0.19 | -0.79 | 23.98 | 24.03 | 23.94 | 3110 |
| 1734132600 | 24.1305 | 0.02 | 0.06 | 24.11 | 24.1329 | 24.09 | 923 |
| 1734046200 | 24.1149 | -0.21 | -0.88 | 24.18 | 24.18 | 24.1149 | 1660 |
| 1733959800 | 24.328 | 0.06 | 0.25 | 24.2987 | 24.328 | 24.2987 | 1119 |
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
