Premium
Hartford Multifactor Small Cap ETF (ROSC)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2281 | 0.42256391256 | 53.98 | 55.3 | 53.5431 | 731 | 54.1909516 | SP |
| 4 | 2.2481 | 4.3265973826 | 51.96 | 55.3 | 51.96 | 1994 | 52.95342442 | SP |
| 12 | 5.9481 | 12.325113966 | 48.26 | 55.3 | 47.6698 | 2021 | 51.93696372 | SP |
| 26 | 5.8481 | 12.0928453267 | 48.36 | 55.3 | 46.79 | 3918 | 50.47184163 | SP |
| 52 | 13.5181 | 33.2221676087 | 40.69 | 55.3 | 40.57 | 3879 | 47.40117388 | SP |
| 156 | 17.5552 | 47.895800878 | 36.6529 | 55.3 | 34.2537 | 2602 | 43.92254022 | SP |
| 260 | 15.2181 | 39.0307771223 | 38.99 | 55.3 | 32.05 | 3234 | 40.91749445 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 54.2081 | 0.66 | 1.24 | 54.1 | 54.2081 | 53.79 | 1008 |
| 1781735400 | 53.5431 | -0.5 | -0.92 | 54.07 | 54.23 | 53.5431 | 677 |
| 1781649000 | 54.0386 | -0.21 | -0.38 | 54.47 | 54.48 | 54.0386 | 640 |
| 1781562600 | 54.2454 | -0.55 | -1.01 | 55.24 | 55.24 | 54.2454 | 1527 |
| 1781303400 | 54.8001 | 0.24 | 0.43 | 54.68 | 55.3 | 54.68 | 634 |
| 1781217000 | 54.5639 | 0.81 | 1.51 | 53.98 | 54.5639 | 53.98 | 179 |
| 1781130600 | 53.7529 | 0.08 | 0.15 | 53.5 | 54.16 | 53.5 | 1430 |
| 1781044200 | 53.6698 | 0.52 | 0.99 | 53.38 | 53.6698 | 53.18 | 504 |
| 1780957800 | 53.1454 | 0.24 | 0.46 | 53.23 | 53.23 | 53.1454 | 1522 |
| 1780698600 | 52.9037 | -0.22 | -0.41 | 52.9 | 53.259 | 52.9 | 860 |
| 1780612200 | 53.1212 | 0.81 | 1.55 | 52.49 | 53.1212 | 52.49 | 759 |
| 1780525800 | 52.312 | -0.47 | -0.88 | 52.59 | 52.59 | 52.312 | 2787 |
| 1780439400 | 52.7775 | 0.04 | 0.07 | 52.59 | 52.98 | 52.48 | 5989 |
| 1780353000 | 52.74 | 0.03 | 0.06 | 52.58 | 52.74 | 52.46 | 13088 |
| 1780093800 | 52.7096 | -0.42 | -0.79 | 53.01 | 53.01 | 52.7096 | 252 |
| 1780007400 | 53.1289 | -0.04 | -0.08 | 53.1 | 53.14 | 53.0602 | 1513 |
| 1779921000 | 53.1712 | -0.08 | -0.15 | 53.25 | 53.25 | 53.1712 | 482 |
| 1779834600 | 53.2518 | 0.51 | 0.96 | 53.05 | 53.2518 | 52.96 | 477 |
| 1779489000 | 52.7435 | 0.32 | 0.61 | 52.61 | 52.9 | 52.61 | 3748 |
| 1779402600 | 52.4241 | 0.19 | 0.37 | 51.96 | 52.4241 | 51.96 | 825 |
| 1779316200 | 52.2296 | 0.77 | 1.49 | 51.57 | 52.2296 | 51.57 | 1067 |
| 1779229800 | 51.464 | -0.3 | -0.58 | 51.49 | 51.67 | 51.464 | 683 |
| 1779143400 | 51.7668 | 0.43 | 0.84 | 51.41 | 52.04 | 51.41 | 1829 |
| 1778884200 | 51.338 | -0.71 | -1.36 | 51.64 | 51.64 | 51.338 | 171 |
| 1778797800 | 52.0453 | 0.25 | 0.49 | 52.06 | 52.33 | 52.0453 | 1344 |
| 1778711400 | 51.7916 | -0.21 | -0.41 | 51.87 | 52.06 | 51.62 | 11992 |
| 1778625000 | 52.0053 | -0.38 | -0.73 | 52.27 | 52.27 | 51.74 | 11100 |
| 1778538600 | 52.3861 | -0.63 | -1.18 | 53.14 | 53.14 | 52.3861 | 3070 |
| 1778279400 | 53.0117 | 0.35 | 0.67 | 52.9 | 53.0117 | 52.9 | 19 |
| 1778193000 | 52.6573 | -0.13 | -0.24 | 52.83 | 52.92 | 52.6573 | 1396 |
| 1778106600 | 52.7863 | 0.22 | 0.43 | 52.25 | 53.14 | 52.25 | 872 |
| 1778020200 | 52.5615 | 0.51 | 0.98 | 52.15 | 52.5615 | 52.15 | 22 |
| 1777933800 | 52.05 | -0.54 | -1.02 | 52.39 | 52.61 | 51.92 | 2177 |
| 1777674600 | 52.5853 | 0.36 | 0.69 | 52.36 | 52.7 | 52.36 | 8993 |
| 1777588200 | 52.2225 | 0.65 | 1.27 | 51.63 | 52.24 | 51.63 | 1361 |
| 1777501800 | 51.5678 | -0.7 | -1.34 | 52.22 | 52.22 | 51.4535 | 2803 |
| 1777415400 | 52.2697 | 0.03 | 0.05 | 52.25 | 52.2697 | 52.25 | 10 |
| 1777329000 | 52.2438 | 0.34 | 0.66 | 52.95 | 52.95 | 52.2438 | 145 |
| 1777069800 | 51.9006 | 0.27 | 0.52 | 51.7 | 51.9006 | 51.6 | 544 |
| 1776983400 | 51.6309 | -0.07 | -0.13 | 51.72 | 51.76 | 51.48 | 2039 |
| 1776897000 | 51.6959 | 0.2 | 0.38 | 51.89 | 51.89 | 51.5584 | 332 |
| 1776810600 | 51.5003 | -0.33 | -0.63 | 51.96 | 51.96 | 51.5003 | 1350 |
| 1776724200 | 51.8283 | -0.09 | -0.17 | 51.8 | 52.04 | 51.8 | 3479 |
| 1776465000 | 51.9186 | 1.14 | 2.24 | 51.21 | 51.93 | 51.21 | 3781 |
| 1776378600 | 50.7799 | 0.05 | 0.10 | 50.74 | 50.7799 | 50.65 | 706 |
| 1776292200 | 50.7303 | -0.15 | -0.29 | 50.88 | 50.88 | 50.615 | 3414 |
| 1776205800 | 50.8792 | 0.09 | 0.19 | 50.83 | 51.036 | 50.83 | 1519 |
| 1776119400 | 50.7842 | 0.43 | 0.85 | 50.17 | 50.87 | 50.17 | 408 |
| 1775860200 | 50.354 | -0.37 | -0.73 | 50.78 | 50.78 | 50.25 | 1873 |
| 1775773800 | 50.7228 | 0.46 | 0.91 | 49.99 | 50.74 | 49.99 | 966 |
| 1775687400 | 50.2644 | 1.09 | 2.22 | 50.47 | 50.47 | 50.2644 | 1479 |
| 1775601000 | 49.1714 | 0.07 | 0.13 | 48.89 | 49.19 | 48.89 | 711 |
| 1775514600 | 49.1062 | 0.24 | 0.49 | 48.78 | 49.1062 | 48.78 | 117 |
| 1775169000 | 48.8661 | 0.18 | 0.37 | 48.07 | 48.8661 | 48.07 | 618 |
| 1775082600 | 48.6838 | 0.38 | 0.79 | 48.51 | 49.05 | 48.51 | 1458 |
| 1774996200 | 48.3033 | 0.63 | 1.33 | 48.18 | 48.3033 | 47.8199 | 1060 |
| 1774909800 | 47.6698 | -0.01 | -0.02 | 48.1 | 48.1 | 47.6698 | 1919 |
| 1774650600 | 47.6817 | -0.7 | -1.45 | 48.27 | 48.27 | 47.6817 | 1005 |
| 1774564200 | 48.3852 | -0.26 | -0.53 | 48.26 | 49.01 | 48.26 | 1478 |
| 1774477800 | 48.643 | 0.12 | 0.24 | 48.8 | 48.8 | 48.5398 | 648 |
| 1774391400 | 48.5244 | 0.14 | 0.29 | 47.94 | 48.715 | 47.94 | 5738 |
| 1774305000 | 48.3838 | 1.15 | 2.44 | 48.03 | 48.3838 | 48.03 | 495 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
