Premium
Hartford Multifactor International Small Company ETF (ROIS)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4047 | 2.84602261906 | 49.3566 | 50.7613 | 49.0545 | 240 | 49.4325 | SP |
| 4 | 1.4791 | 3.00128646854 | 49.2822 | 50.7613 | 49.0545 | 63 | 49.43254884 | SP |
| 12 | 0.2033 | 0.402112425333 | 50.558 | 50.7613 | 46.45 | 31 | 49.06978405 | SP |
| 26 | -0.6229 | -1.21224033847 | 51.3842 | 54.96 | 46.45 | 39 | 51.76809811 | SP |
| 52 | 0.5313 | 1.05773442166 | 50.23 | 54.96 | 46.45 | 26 | 51.13630244 | SP |
| 156 | 0.5313 | 1.05773442166 | 50.23 | 54.96 | 46.45 | 26 | 51.13630244 | SP |
| 260 | 0.5313 | 1.05773442166 | 50.23 | 54.96 | 46.45 | 26 | 51.13630244 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 50.7613 | 0.4 | 0.80 | 50.358 | 50.7613 | 50.358 | 1 |
| 1741303800 | 50.358 | -0.09 | -0.18 | 50.4494 | 50.4494 | 50.358 | 0 |
| 1741217400 | 50.4494 | 1.02 | 2.06 | 49.4325 | 50.4494 | 49.4325 | 0 |
| 1741131000 | 49.4325 | 0.19 | 0.40 | 49.238 | 49.63 | 49.238 | 1200 |
| 1741044600 | 49.238 | 0.18 | 0.37 | 49.0545 | 49.238 | 49.0545 | 0 |
| 1740785400 | 49.0545 | -0.3 | -0.61 | 49.3566 | 49.3566 | 49.0545 | 0 |
| 1740699000 | 49.3566 | -0.37 | -0.75 | 49.21 | 49.3566 | 49.21 | 1 |
| 1740612600 | 49.7291 | -0.02 | -0.04 | 49.7489 | 49.7489 | 49.7291 | 0 |
| 1740526200 | 49.7489 | 0.08 | 0.17 | 49.6661 | 49.7489 | 49.6661 | 0 |
| 1740439800 | 49.6661 | 0 | 0.00 | 49.6652 | 49.6661 | 49.6652 | 1 |
| 1740180600 | 49.6652 | -0.17 | -0.34 | 49.8342 | 49.8342 | 49.6652 | 0 |
| 1740094200 | 49.8342 | 0.2 | 0.41 | 49.6305 | 49.8342 | 49.6305 | 0 |
| 1740007800 | 49.6305 | -0.16 | -0.32 | 49.7881 | 49.7881 | 49.6305 | 2 |
| 1739921400 | 49.7881 | 0.21 | 0.43 | 49.5734 | 49.7881 | 49.5734 | 0 |
| 1739575800 | 49.5734 | 0.07 | 0.14 | 49.505 | 49.5734 | 49.505 | 0 |
| 1739489400 | 49.505 | 0.3 | 0.60 | 49.2089 | 49.505 | 49.2089 | 0 |
| 1739403000 | 49.2089 | 0.03 | 0.06 | 49.177 | 49.2089 | 49.177 | 1 |
| 1739316600 | 49.177 | 0.02 | 0.03 | 49.1613 | 49.177 | 49.1613 | 0 |
| 1739230200 | 49.1613 | 0.04 | 0.09 | 49.1167 | 49.1613 | 49.1167 | 1 |
| 1738971000 | 49.1167 | -0.17 | -0.34 | 49.2822 | 49.2822 | 49.1167 | 0 |
| 1738884600 | 49.2822 | 0.13 | 0.26 | 49.1525 | 49.2822 | 49.1525 | 22 |
| 1738798200 | 49.1525 | 0.39 | 0.79 | 48.7673 | 49.1525 | 48.7673 | 0 |
| 1738711800 | 48.7673 | 0.5 | 1.03 | 48.2717 | 48.7673 | 48.2717 | 0 |
| 1738625400 | 48.2717 | -0.19 | -0.39 | 48.4589 | 48.4589 | 48.2717 | 0 |
| 1738366200 | 48.4589 | -0.42 | -0.85 | 48.8762 | 48.8762 | 48.4589 | 1 |
| 1738279800 | 48.8762 | 0.42 | 0.87 | 48.4543 | 48.8762 | 48.4543 | 2 |
| 1738193400 | 48.4543 | 0.08 | 0.17 | 48.3707 | 48.4543 | 48.3707 | 2 |
| 1738107000 | 48.3707 | -0 | -0.00 | 48.3714 | 48.3714 | 48.3707 | 0 |
| 1738020600 | 48.3714 | -0.14 | -0.29 | 48.16 | 48.3714 | 48.16 | 76 |
| 1737761400 | 48.5111 | 0.32 | 0.67 | 48.3778 | 48.5111 | 48.3778 | 1 |
| 1737675000 | 48.1867 | 0 | 0.00 | 48.1867 | 48.1867 | 48.1867 | 0 |
| 1737588600 | 48.1867 | -0.14 | -0.30 | 48.09 | 48.1867 | 48.09 | 11 |
| 1737502200 | 48.3307 | 0.68 | 1.42 | 47.6533 | 48.3307 | 47.6533 | 6 |
| 1737156600 | 47.6533 | 0.17 | 0.35 | 47.36 | 47.6533 | 47.36 | 14 |
| 1737070200 | 47.487 | 0.08 | 0.16 | 47.24 | 47.487 | 47.24 | 3 |
| 1736983800 | 47.4109 | 0.44 | 0.93 | 46.9723 | 47.4109 | 46.9723 | 0 |
| 1736897400 | 46.9723 | 0.16 | 0.33 | 46.8156 | 46.9723 | 46.8156 | 0 |
| 1736811000 | 46.8156 | -0.23 | -0.49 | 46.45 | 46.8156 | 46.45 | 6 |
| 1736551800 | 47.0459 | -0.69 | -1.44 | 47.7337 | 47.7337 | 47.0459 | 2 |
| 1736379000 | 47.7337 | -0.41 | -0.86 | 47.79 | 47.79 | 47.7337 | 130 |
| 1736292600 | 48.148 | -0.28 | -0.57 | 48.52 | 48.52 | 48.148 | 109 |
| 1736206200 | 48.4239 | 0.13 | 0.27 | 48.2957 | 48.4239 | 48.2957 | 3 |
| 1735947000 | 48.2957 | 0.15 | 0.31 | 48.1475 | 48.2957 | 48.1475 | 11 |
| 1735860600 | 48.1475 | -0.1 | -0.20 | 48.11 | 48.1475 | 48.11 | 10 |
| 1735687800 | 48.2425 | -0.05 | -0.10 | 48.2898 | 48.2898 | 48.2425 | 16 |
| 1735601400 | 48.2898 | -0.09 | -0.19 | 48.37 | 48.37 | 48.2898 | 6 |
| 1735342200 | 48.3836 | -0.1 | -0.20 | 48.4807 | 48.4807 | 48.3836 | 14 |
| 1735255800 | 48.4807 | 0.12 | 0.26 | 48.3561 | 48.4807 | 48.3561 | 14 |
| 1735077840 | 48.3561 | 0.14 | 0.28 | 48.2193 | 48.3561 | 48.2193 | 2 |
| 1734996600 | 48.2193 | -1.26 | -2.55 | 48.1299 | 48.2193 | 48.1299 | 10 |
| 1734737400 | 49.4799 | 0.23 | 0.47 | 49.249 | 49.62 | 49.249 | 2 |
| 1734651000 | 49.249 | 0.12 | 0.25 | 49.1267 | 49.27 | 49.1267 | 4 |
| 1734564600 | 49.1267 | -0.8 | -1.59 | 49.9227 | 49.9227 | 49.1267 | 1 |
| 1734478200 | 49.9227 | -0.23 | -0.45 | 50.1489 | 50.1489 | 49.9227 | 0 |
| 1734391800 | 50.1489 | -0.31 | -0.61 | 50.4584 | 50.4584 | 50.1489 | 6 |
| 1734132600 | 50.4584 | -0.1 | -0.20 | 50.558 | 50.558 | 50.4584 | 0 |
| 1734046200 | 50.558 | -0.44 | -0.86 | 50.9955 | 50.9955 | 50.558 | 0 |
| 1733959800 | 50.9955 | 0.2 | 0.40 | 50.7939 | 50.9955 | 50.7939 | 1 |
| 1733873400 | 50.7939 | -0.35 | -0.68 | 51.1416 | 51.1416 | 50.7939 | 0 |
| 1733787000 | 51.1416 | -0.04 | -0.08 | 51.1825 | 51.1825 | 51.1416 | 1 |
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
