Données Historiques Harbor Ares Systematic Multi Sector Income ETF - SIFI

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.15	-0.343092406221	43.72	43.72	43.45	82	43.6052454	SP
4	0.2	0.461148259165	43.37	43.73	43.37	79	43.48662133	SP
12	-0.11	-0.251831501832	43.68	43.87	43.2253	163	43.61122519	SP
26	-0.47	-1.06721162579	44.04	44.28	42.87	132	43.69084609	SP
52	-0.275	-0.627209487969	43.845	44.75	42.87	203	44.02825503	SP
156	1.84	4.40929786724	41.73	44.75	41.005	229	43.41879799	SP
260	-6.5	-12.9818254444	50.07	52.36	41.005	324	44.34719579	SP

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783377000	43.605	0.02	0.05	43.55	43.605	43.55	267
1783031400	43.5838	0.08	0.19	43.52	43.5838	43.52	20
1782945000	43.5	-0.22	-0.50	43.45	43.5	43.45	18
1782858600	43.719	-0.01	-0.03	43.72	43.72	43.719	21
1782772200	43.73	0.05	0.12	43.69	43.73	43.69	18
1782513000	43.6764	0.04	0.08	43.62	43.6764	43.62	18
1782426600	43.6401	0.07	0.16	43.61	43.6401	43.61	11
1782340200	43.5701	0.03	0.07	43.57	43.5701	43.57	49
1782253800	43.5395	-0	-0.00	43.49	43.54	43.49	121
1782167400	43.54	-0.06	-0.14	43.57	43.57	43.54	96
1781821800	43.6	0.07	0.16	43.57	43.6	43.57	16
1781735400	43.5288	-0.13	-0.29	43.62	43.62	43.5288	16
1781649000	43.6574	0.01	0.03	43.64	43.6574	43.64	16
1781562600	43.645	0.06	0.14	43.66	43.66	43.645	12
1781303400	43.5855	0.05	0.10	43.58	43.5855	43.58	21
1781217000	43.54	0.17	0.39	43.38	43.54	43.38	11
1781130600	43.37	-0.02	-0.05	43.37	43.39	43.37	325
1781044200	43.39	0.05	0.12	43.37	43.4	43.37	369
1780957800	43.34	-0.05	-0.12	43.37	43.37	43.34	117
1780698600	43.39	-0.13	-0.30	43.44	43.44	43.39	395
1780612200	43.52	0.04	0.09	43.49	43.58	43.49	2023
1780525800	43.482	-0.06	-0.14	43.48	43.482	43.48	546
1780439400	43.545	0.01	0.01	43.53	43.56	43.53	153
1780353000	43.54	-0.21	-0.48	43.52	43.54	43.52	27
1780093800	43.7501	0.07	0.16	43.73	43.78	43.73	1125
1780007400	43.68	0.06	0.13	43.62	43.68	43.62	32
1779921000	43.6249	-0.03	-0.06	43.64	43.64	43.6249	12
1779834600	43.65	0.13	0.30	43.645	43.65	43.645	11
1779489000	43.5203	0.03	0.08	43.57	43.57	43.5203	24
1779402600	43.4864	0.03	0.07	43.42	43.4864	43.42	23
1779316200	43.455	0.23	0.53	43.29	43.455	43.29	17
1779229800	43.2253	-0.13	-0.30	43.27	43.27	43.2253	16
1779143400	43.355	-0	-0.00	43.41	43.41	43.355	17
1778884200	43.3555	-0.17	-0.39	43.4	43.4	43.3555	29
1778797800	43.5251	-0.03	-0.08	43.59	43.59	43.5251	16
1778711400	43.56	0.01	0.03	43.53	43.56	43.53	19
1778625000	43.5481	-0.08	-0.18	43.53	43.5481	43.53	20
1778538600	43.625	-0.07	-0.15	43.66	43.66	43.625	16
1778279400	43.69	0.1	0.23	43.66	43.69	43.66	16
1778193000	43.59	-0.11	-0.25	43.73	43.73	43.59	52
1778106600	43.7	0.14	0.32	43.66	43.7	43.66	17
1778020200	43.56	0.06	0.14	43.53	43.56	43.53	27
1777933800	43.5	-0.1	-0.23	43.56	43.56	43.5	71
1777674600	43.6	-0.13	-0.30	43.58	43.63	43.58	293
1777588200	43.73	0.11	0.26	43.66	43.73	43.66	12
1777501800	43.6165	-0.13	-0.29	43.69	43.69	43.6165	23
1777415400	43.7428	-0.03	-0.07	43.71	43.7428	43.71	14
1777329000	43.7717	-0	-0.01	43.78	43.78	43.7717	17
1777069800	43.775	0.09	0.21	43.78	43.78	43.775	242
1776983400	43.685	-0.12	-0.26	43.78	43.81	43.685	120
1776897000	43.8	0.05	0.12	43.81	43.81	43.8	11
1776810600	43.7485	-0.1	-0.23	43.81	43.81	43.7485	246
1776724200	43.85	-0.01	-0.02	43.87	43.87	43.8399	477
1776465000	43.86	0.16	0.37	43.86	43.86	43.86	14
1776378600	43.7	-0.06	-0.15	43.78	43.78	43.7	18
1776292200	43.7635	-0.01	-0.01	43.76	43.7635	43.675	1509
1776205800	43.77	0.12	0.27	43.68	43.77	43.68	35
1776119400	43.652	0.12	0.27	43.5	43.652	43.5	21
1775860200	43.535	0.03	0.07	43.65	43.65	43.535	17
1775773800	43.505	0.03	0.07	43.53	43.53	43.505	22
1775687400	43.475	0.31	0.72	43.665	43.665	43.475	15
1775601000	43.165	-0.09	-0.21	43.275	43.275	43.165	119

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Harbor Ares Systematic Multi Sector Income ETF (SIFI)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Harbor Ares Systematic Multi Sector Income ETF (SIFI)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités