Premium
Harbor Scientific Alpha Income ETF (SIFI)
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 | -0.8074 | -1.83125425267 | 44.09 | 44.09 | 43.25 | 23 | 44.00046316 | SP |
| 4 | -0.4574 | -1.04572473708 | 43.74 | 44.1714 | 43.25 | 424 | 43.9463613 | SP |
| 12 | -1.2674 | -2.84489337823 | 44.55 | 44.603 | 43.25 | 179 | 44.01642512 | SP |
| 26 | 0.0626 | 0.144840351689 | 43.22 | 44.72 | 42.922 | 122 | 44.07033362 | SP |
| 52 | -0.4024 | -0.921139979398 | 43.685 | 44.72 | 42.33 | 246 | 43.35235592 | SP |
| 156 | -5.8674 | -11.9377416073 | 49.15 | 49.2251 | 41.005 | 303 | 43.25151414 | SP |
| 260 | -6.7874 | -13.5558218494 | 50.07 | 52.36 | 41.005 | 356 | 44.59040605 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 43.2826 | -0.46 | -1.05 | 43.77 | 43.77 | 43.2826 | 23 |
| 1734478200 | 43.742 | -0.06 | -0.13 | 43.72 | 43.742 | 43.72 | 2 |
| 1734391800 | 43.8001 | 0.05 | 0.11 | 43.8001 | 43.8001 | 43.8001 | 2 |
| 1734132600 | 43.7499 | -0.13 | -0.30 | 43.7499 | 43.7499 | 43.7499 | 1 |
| 1734046200 | 43.8835 | -0.13 | -0.30 | 43.8835 | 43.8835 | 43.8835 | 0 |
| 1733959800 | 44.0136 | -0.02 | -0.05 | 44.0136 | 44.0136 | 44.0136 | 107 |
| 1733873400 | 44.037 | 0 | 0.00 | 44.037 | 44.037 | 44.037 | 17 |
| 1733787000 | 44.035 | -0.07 | -0.16 | 44.0736 | 44.0736 | 44.0254 | 478 |
| 1733527800 | 44.1045 | 0.05 | 0.12 | 44.13 | 44.13 | 44.1045 | 122 |
| 1733441400 | 44.0513 | -0.01 | -0.03 | 44.05 | 44.09 | 44.03 | 2203 |
| 1733355000 | 44.065 | 0.11 | 0.25 | 43.91 | 44.065 | 43.91 | 263 |
| 1733268600 | 43.9554 | -0.03 | -0.07 | 44.0193 | 44.0193 | 43.9554 | 247 |
| 1733182200 | 43.985 | -0.19 | -0.42 | 44.09 | 44.09 | 43.9752 | 2349 |
| 1732917840 | 44.1714 | 0.13 | 0.29 | 44.14 | 44.1714 | 44.14 | 1 |
| 1732750200 | 44.0434 | 0.14 | 0.32 | 44.0434 | 44.0434 | 44.0434 | 27 |
| 1732663800 | 43.905 | -0.07 | -0.15 | 43.93 | 43.93 | 43.905 | 2 |
| 1732577400 | 43.9703 | 0.25 | 0.57 | 43.92 | 43.9703 | 43.9014 | 205 |
| 1732318200 | 43.7211 | -0.03 | -0.07 | 43.76 | 43.7684 | 43.7211 | 1007 |
| 1732231800 | 43.75 | 0.01 | 0.01 | 43.78 | 43.78 | 43.75 | 14 |
| 1732145400 | 43.744 | -0.05 | -0.12 | 43.74 | 43.744 | 43.7138 | 1003 |
| 1732059000 | 43.795 | 0.05 | 0.13 | 43.795 | 43.795 | 43.795 | 0 |
| 1731972600 | 43.7402 | 0.05 | 0.10 | 43.68 | 43.7402 | 43.68 | 4 |
| 1731713400 | 43.6949 | 0.02 | 0.05 | 43.6949 | 43.6949 | 43.6949 | 33 |
| 1731627000 | 43.6733 | -0.09 | -0.21 | 43.6733 | 43.6733 | 43.6733 | 1 |
| 1731540600 | 43.765 | 0.06 | 0.15 | 43.86 | 43.86 | 43.765 | 5 |
| 1731454200 | 43.7 | -0.19 | -0.43 | 43.82 | 43.82 | 43.7 | 2 |
| 1731367800 | 43.8902 | -0.07 | -0.17 | 43.93 | 43.93 | 43.8902 | 36 |
| 1731108600 | 43.965 | 0.05 | 0.11 | 43.98 | 43.98 | 43.965 | 38 |
| 1731022200 | 43.9177 | 0.22 | 0.51 | 43.9177 | 43.9177 | 43.9177 | 7 |
| 1730935800 | 43.6956 | -0.01 | -0.02 | 43.6956 | 43.6956 | 43.6956 | 68 |
| 1730849400 | 43.7051 | 0.1 | 0.24 | 43.61 | 43.7051 | 43.61 | 3 |
| 1730763000 | 43.6015 | -0.13 | -0.29 | 43.6015 | 43.6015 | 43.6015 | 0 |
| 1730500200 | 43.7293 | -0.05 | -0.11 | 43.7293 | 43.7293 | 43.7293 | 0 |
| 1730413800 | 43.7792 | -0.04 | -0.10 | 43.7792 | 43.7792 | 43.7792 | 1 |
| 1730327400 | 43.824 | -0.11 | -0.26 | 43.9 | 43.9 | 43.824 | 79 |
| 1730241000 | 43.9382 | -0.03 | -0.06 | 43.88 | 43.9382 | 43.88 | 229 |
| 1730154600 | 43.9654 | 0.07 | 0.16 | 43.98 | 43.98 | 43.9654 | 3 |
| 1729895400 | 43.897 | -0.09 | -0.21 | 43.897 | 43.897 | 43.897 | 11 |
| 1729809000 | 43.9889 | 0.1 | 0.24 | 43.9889 | 43.9889 | 43.9889 | 2 |
| 1729722600 | 43.8851 | -0.13 | -0.31 | 43.93 | 43.93 | 43.85 | 505 |
| 1729636200 | 44.0197 | -0.03 | -0.06 | 44.04 | 44.04 | 44.0197 | 25 |
| 1729549800 | 44.045 | -0.2 | -0.46 | 44.17 | 44.17 | 44.045 | 16 |
| 1729290600 | 44.2482 | 0.06 | 0.13 | 44.24 | 44.2482 | 44.24 | 4 |
| 1729204200 | 44.1909 | -0.1 | -0.23 | 44.24 | 44.24 | 44.1909 | 2 |
| 1729117800 | 44.2933 | 0.08 | 0.19 | 44.26 | 44.2933 | 44.26 | 2 |
| 1729031400 | 44.21 | 0.03 | 0.06 | 44.1901 | 44.21 | 44.1901 | 132 |
| 1728945000 | 44.1817 | -0.01 | -0.03 | 44.14 | 44.1817 | 44.14 | 2 |
| 1728685800 | 44.1944 | 0.05 | 0.11 | 44.135 | 44.1944 | 44.135 | 3 |
| 1728599400 | 44.145 | 0.01 | 0.01 | 44.11 | 44.145 | 44.11 | 27 |
| 1728513000 | 44.14 | -0.06 | -0.14 | 44.15 | 44.15 | 44.14 | 2 |
| 1728426600 | 44.2 | 0.07 | 0.16 | 44.13 | 44.2 | 44.13 | 2 |
| 1728340200 | 44.1306 | -0.16 | -0.36 | 44.17 | 44.17 | 44.1306 | 13 |
| 1728081000 | 44.2905 | -0.12 | -0.27 | 44.2905 | 44.2905 | 44.2905 | 1 |
| 1727994600 | 44.41 | -0.06 | -0.13 | 44.41 | 44.41 | 44.41 | 49 |
| 1727908200 | 44.4696 | 0.01 | 0.03 | 44.38 | 44.4696 | 44.38 | 5 |
| 1727821800 | 44.4555 | -0.15 | -0.33 | 44.42 | 44.4555 | 44.42 | 112 |
| 1727735400 | 44.603 | 0.01 | 0.02 | 44.59 | 44.603 | 44.5652 | 572 |
| 1727476200 | 44.5924 | 0.07 | 0.16 | 44.53 | 44.5924 | 44.5214 | 127 |
| 1727389800 | 44.5202 | 0.01 | 0.02 | 44.57 | 44.57 | 44.52 | 252 |
| 1727303400 | 44.51 | -0.09 | -0.19 | 44.55 | 44.55 | 44.51 | 2 |
| 1727217000 | 44.5957 | 0.03 | 0.07 | 44.5957 | 44.5957 | 44.5957 | 45 |
| 1727130600 | 44.565 | -0.06 | -0.12 | 44.6 | 44.6 | 44.565 | 11 |
| 1726871400 | 44.6205 | -0.05 | -0.10 | 44.62 | 44.6205 | 44.5812 | 1002 |
| 1726785000 | 44.6671 | 0.1 | 0.22 | 44.72 | 44.72 | 44.6671 | 66 |
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
