Premium
Hartford Multifactor Diversified International ETF (RODE)
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 | -1.157 | -3.9636861939 | 29.19 | 29.19 | 28.2099 | 965 | 29.01251035 | SP |
| 4 | -0.6354 | -2.21637761438 | 28.6684 | 29.95 | 28.2099 | 883 | 29.00707448 | SP |
| 12 | -1.877 | -6.2754931461 | 29.91 | 30.3484 | 28.2099 | 1076 | 29.035969 | SP |
| 26 | 0.313 | 1.12914862915 | 27.72 | 30.3484 | 26.19 | 790 | 28.82775979 | SP |
| 52 | 1.353 | 5.0712143928 | 26.68 | 30.3484 | 25.73 | 716 | 28.12664293 | SP |
| 156 | -0.6403 | -2.233087925 | 28.6733 | 30.3484 | 21.4694 | 1377 | 26.19395915 | SP |
| 260 | -0.0341 | -0.121494561248 | 28.0671 | 30.3484 | 17.7639 | 858 | 26.23920777 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 28.525 | -0.15 | -0.52 | 28.57 | 28.57 | 28.525 | 2 |
| 1734391800 | 28.675 | -0.17 | -0.59 | 28.49 | 28.675 | 28.49 | 728 |
| 1734132600 | 28.845 | -0.04 | -0.13 | 28.94 | 28.94 | 28.845 | 345 |
| 1734046200 | 28.8818 | -0.28 | -0.97 | 28.99 | 29.0196 | 28.8818 | 943 |
| 1733959800 | 29.165 | 0.07 | 0.25 | 29.19 | 29.19 | 29.165 | 2805 |
| 1733873400 | 29.091 | -0.26 | -0.88 | 29.26 | 29.26 | 29.091 | 357 |
| 1733787000 | 29.35 | 0.25 | 0.85 | 29.41 | 29.41 | 29.35 | 126 |
| 1733527800 | 29.102 | -0.07 | -0.25 | 29.28 | 29.28 | 29.102 | 2 |
| 1733441400 | 29.1745 | 0.22 | 0.76 | 28.9549 | 29.95 | 28.9549 | 7751 |
| 1733355000 | 28.9549 | -0.02 | -0.08 | 28.9783 | 28.9783 | 28.94 | 138 |
| 1733268600 | 28.9783 | 0.19 | 0.66 | 28.7895 | 28.9783 | 28.7895 | 100 |
| 1733182200 | 28.7895 | 0.06 | 0.21 | 28.7303 | 28.8127 | 28.7303 | 150 |
| 1732917840 | 28.7303 | 0.15 | 0.52 | 28.582 | 28.7303 | 28.582 | 0 |
| 1732750200 | 28.582 | 0.04 | 0.14 | 28.5434 | 28.582 | 28.5434 | 1 |
| 1732663800 | 28.5434 | -0.1 | -0.35 | 28.6438 | 28.6438 | 28.5434 | 0 |
| 1732577400 | 28.6438 | -0.01 | -0.04 | 28.78 | 28.78 | 28.6438 | 2 |
| 1732318200 | 28.6542 | 0.05 | 0.19 | 28.6001 | 28.6542 | 28.6001 | 0 |
| 1732231800 | 28.6001 | -0.01 | -0.02 | 28.67 | 28.72 | 28.6001 | 2536 |
| 1732145400 | 28.6054 | -0.06 | -0.22 | 28.6684 | 28.6684 | 28.5756 | 800 |
| 1732059000 | 28.6684 | -0.03 | -0.11 | 28.62 | 28.705 | 28.62 | 1542 |
| 1731972600 | 28.7009 | 0.25 | 0.89 | 28.4484 | 28.7131 | 28.4484 | 492 |
| 1731713400 | 28.4484 | 0.05 | 0.16 | 28.42 | 28.77 | 28.41 | 15371 |
| 1731627000 | 28.4027 | -0.07 | -0.26 | 28.51 | 28.535 | 28.4027 | 750 |
| 1731540600 | 28.4767 | -0.06 | -0.20 | 28.585 | 28.585 | 28.4767 | 633 |
| 1731454200 | 28.5324 | -0.37 | -1.29 | 28.61 | 28.61 | 28.455 | 2125 |
| 1731367800 | 28.9048 | -0.06 | -0.20 | 28.93 | 28.93 | 28.9048 | 409 |
| 1731108600 | 28.963 | -0.47 | -1.60 | 29.03 | 29.03 | 28.9389 | 3001 |
| 1731022200 | 29.4325 | 0.57 | 1.99 | 29.35 | 29.4325 | 29.35 | 2231 |
| 1730935800 | 28.8586 | -0.34 | -1.17 | 28.45 | 28.8586 | 28.45 | 1201 |
| 1730849400 | 29.2012 | 0.28 | 0.97 | 29.02 | 29.2012 | 29.02 | 2 |
| 1730763000 | 28.9216 | 0.06 | 0.21 | 28.8614 | 28.9216 | 28.8614 | 1 |
| 1730500200 | 28.8614 | 0.11 | 0.37 | 28.7548 | 28.8614 | 28.7548 | 0 |
| 1730413800 | 28.7548 | -0.17 | -0.57 | 28.9198 | 28.9198 | 28.7548 | 0 |
| 1730327400 | 28.9198 | -0.18 | -0.62 | 28.88 | 28.9715 | 28.88 | 202 |
| 1730241000 | 29.1011 | -0.13 | -0.46 | 29.14 | 29.14 | 29.0995 | 176 |
| 1730154600 | 29.236 | 0.17 | 0.59 | 29.0658 | 29.28 | 29.0658 | 713 |
| 1729895400 | 29.0658 | -0.07 | -0.24 | 29.1355 | 29.1355 | 29.0658 | 2 |
| 1729809000 | 29.1355 | 0.02 | 0.07 | 29.13 | 29.1355 | 29.13 | 2 |
| 1729722600 | 29.1155 | -0.3 | -1.03 | 29.13 | 29.13 | 29.1155 | 2 |
| 1729636200 | 29.4199 | -0.01 | -0.02 | 29.4253 | 29.4253 | 29.4199 | 35 |
| 1729549800 | 29.4253 | -0.23 | -0.77 | 29.6539 | 29.6539 | 29.4253 | 1 |
| 1729290600 | 29.6539 | 0.22 | 0.74 | 29.66 | 29.66 | 29.595 | 2091 |
| 1729204200 | 29.4366 | -0.06 | -0.20 | 29.4953 | 29.4953 | 29.4366 | 0 |
| 1729117800 | 29.4953 | 0.22 | 0.76 | 29.2726 | 29.4953 | 29.2726 | 101 |
| 1729031400 | 29.2726 | -0.35 | -1.19 | 29.625 | 29.625 | 29.2726 | 6 |
| 1728945000 | 29.625 | -0.02 | -0.06 | 29.6439 | 29.6439 | 29.6101 | 274 |
| 1728685800 | 29.6439 | 0.13 | 0.45 | 29.44 | 29.7089 | 29.44 | 2435 |
| 1728599400 | 29.5115 | 0.08 | 0.29 | 29.4276 | 29.5115 | 29.4276 | 0 |
| 1728513000 | 29.4276 | -0.09 | -0.29 | 29.26 | 29.4276 | 29.26 | 414 |
| 1728426600 | 29.5137 | -0.29 | -0.96 | 29.58 | 29.58 | 29.485 | 71 |
| 1728340200 | 29.8002 | 0.05 | 0.15 | 29.755 | 29.8002 | 29.755 | 0 |
| 1728081000 | 29.755 | 0.06 | 0.22 | 29.71 | 29.755 | 29.65 | 813 |
| 1727994600 | 29.6902 | -0.18 | -0.61 | 29.55 | 30.115 | 29.55 | 10440 |
| 1727908200 | 29.8714 | 0.03 | 0.09 | 29.72 | 29.8714 | 29.72 | 1009 |
| 1727821800 | 29.8452 | -0.05 | -0.15 | 29.8913 | 29.8913 | 29.8452 | 21 |
| 1727735400 | 29.8913 | -0.21 | -0.70 | 30.06 | 30.06 | 29.8913 | 2 |
| 1727476200 | 30.1023 | -0.25 | -0.81 | 30.21 | 30.21 | 30.1023 | 138 |
| 1727389800 | 30.3484 | 0.67 | 2.25 | 29.6808 | 30.3484 | 29.6808 | 0 |
| 1727303400 | 29.6808 | -0.3 | -1.01 | 29.91 | 29.91 | 29.6808 | 3 |
| 1727217000 | 29.9824 | 0.56 | 1.89 | 29.74 | 29.9824 | 29.74 | 1170 |
| 1727130600 | 29.4249 | 0.21 | 0.70 | 29.31 | 29.4249 | 29.31 | 2 |
| 1726871400 | 29.2192 | -0.17 | -0.57 | 29.3864 | 29.3864 | 29.09 | 691 |
| 1726785000 | 29.3864 | 0.41 | 1.40 | 28.9812 | 29.3864 | 28.205 | 380 |
| 1726698600 | 28.9812 | -0.08 | -0.28 | 29.0634 | 29.11 | 28.9812 | 400 |
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
