Premium
Harbor Scientific Alpha Highyield ETF (SIHY)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5565 | 1.2536607344 | 44.39 | 44.94 | 43.98 | 30693 | 44.34662874 | SP |
| 4 | -0.4935 | -1.08604753521 | 45.44 | 45.44 | 42.3823 | 68760 | 44.17877723 | SP |
| 12 | -1.3135 | -2.83938607869 | 46.26 | 46.37 | 42.3823 | 42042 | 44.88980378 | SP |
| 26 | -1.1935 | -2.58669267447 | 46.14 | 46.64 | 42.3823 | 30759 | 45.274867 | SP |
| 52 | 0.5665 | 1.27647589004 | 44.38 | 46.6999 | 42.3823 | 19341 | 45.36394113 | SP |
| 156 | -0.7171 | -1.57039742815 | 45.6636 | 46.6999 | 41.2556 | 11299 | 44.63858262 | SP |
| 260 | -5.1135 | -10.2147423092 | 50.06 | 52.23 | 41.2556 | 9456 | 44.66633941 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 44.9465 | 0.27 | 0.60 | 44.79 | 45.01 | 44.79 | 7570 |
| 1745533800 | 44.68 | 0.31 | 0.70 | 44.57 | 44.77 | 44.57 | 6853 |
| 1745447400 | 44.3715 | 0.05 | 0.11 | 44.75 | 44.79 | 44.3 | 74927 |
| 1745361000 | 44.3229 | 0.13 | 0.30 | 44.23 | 44.39 | 44.23 | 16883 |
| 1745274600 | 44.19 | -0.12 | -0.27 | 44.39 | 44.39 | 43.98 | 23951 |
| 1744929000 | 44.31 | 0.19 | 0.43 | 44.35 | 44.41 | 44.17 | 29569 |
| 1744842600 | 44.12 | 0.43 | 0.98 | 43.85 | 44.1962 | 43.63 | 260001 |
| 1744756200 | 43.69 | -0.03 | -0.07 | 44.01 | 44.01 | 43.67 | 64518 |
| 1744669800 | 43.7192 | 0.3 | 0.69 | 43.86 | 43.86 | 43.7 | 45637 |
| 1744410600 | 43.4203 | 0.06 | 0.13 | 43.24 | 43.57 | 43.19 | 69517 |
| 1744324200 | 43.362 | -0.86 | -1.94 | 43.79 | 43.87 | 43.24 | 54365 |
| 1744237800 | 44.2219 | 1.07 | 2.48 | 42.89 | 44.4599 | 42.535 | 111811 |
| 1744151400 | 43.1527 | -0.3 | -0.68 | 43.77 | 43.8132 | 43.1527 | 39000 |
| 1744065000 | 43.45 | -0.13 | -0.30 | 43.38 | 44.42 | 42.3823 | 50698 |
| 1743805800 | 43.5786 | -0.86 | -1.93 | 43.89 | 44.425 | 43.2201 | 34616 |
| 1743719400 | 44.4342 | -0.67 | -1.48 | 44.58 | 44.6 | 44.32 | 93416 |
| 1743633000 | 45.1 | 0.1 | 0.22 | 44.81 | 45.1 | 44.78 | 41288 |
| 1743546600 | 45 | 0.35 | 0.78 | 44.6 | 45.1 | 44.6 | 92503 |
| 1743460200 | 44.65 | -0.73 | -1.61 | 45.15 | 45.17 | 44.65 | 189532 |
| 1743201000 | 45.3787 | -0.13 | -0.28 | 45.44 | 45.44 | 45.07 | 5943 |
| 1743114600 | 45.507 | -0.01 | -0.02 | 45.59 | 45.59 | 45.39 | 13263 |
| 1743028200 | 45.5157 | -0.23 | -0.50 | 45.66 | 45.66 | 45.43 | 10077 |
| 1742941800 | 45.745 | -0.06 | -0.12 | 45.8 | 45.87 | 45.69 | 17611 |
| 1742855400 | 45.8 | 0.11 | 0.24 | 45.8 | 45.83 | 45.71 | 5975 |
| 1742596200 | 45.69 | -0.09 | -0.20 | 45.64 | 45.78 | 45.49 | 7881 |
| 1742509800 | 45.78 | 0.08 | 0.17 | 45.8 | 45.8 | 45.6605 | 17559 |
| 1742423400 | 45.7009 | 0.49 | 1.09 | 45.28 | 45.7104 | 45.28 | 7812 |
| 1742337000 | 45.21 | -0.09 | -0.19 | 45.23 | 45.41 | 45.16 | 152119 |
| 1742250600 | 45.2951 | 0.17 | 0.37 | 45.17 | 45.2956 | 45.08 | 15184 |
| 1741991400 | 45.13 | 0.16 | 0.36 | 45.06 | 45.34 | 45.03 | 15073 |
| 1741905000 | 44.97 | -0.24 | -0.54 | 45.21 | 45.21 | 44.7001 | 28393 |
| 1741818600 | 45.2145 | -0.04 | -0.09 | 45.27 | 45.27 | 45.0292 | 5381 |
| 1741732200 | 45.2539 | -0.19 | -0.41 | 45.58 | 45.58 | 45.18 | 10699 |
| 1741645800 | 45.44 | -0.09 | -0.20 | 45.46 | 45.47 | 45.4018 | 38367 |
| 1741390200 | 45.53 | 0.09 | 0.20 | 45.49 | 45.62 | 45.46 | 9107 |
| 1741303800 | 45.4372 | -0.14 | -0.31 | 45.55 | 45.56 | 45.4372 | 14839 |
| 1741217400 | 45.5799 | -0.01 | -0.02 | 45.77 | 45.77 | 45.51 | 43574 |
| 1741131000 | 45.5883 | 0.04 | 0.09 | 45.61 | 45.61 | 45.4401 | 6384 |
| 1741044600 | 45.5485 | -0.54 | -1.17 | 45.64 | 45.699 | 45.5159 | 8868 |
| 1740785400 | 46.09 | 0.23 | 0.50 | 45.91 | 46.11 | 45.91 | 9093 |
| 1740699000 | 45.86 | -0.2 | -0.43 | 46.14 | 46.14 | 45.86 | 87674 |
| 1740612600 | 46.06 | 0.25 | 0.55 | 45.99 | 46.08 | 45.92 | 10976 |
| 1740526200 | 45.81 | -0.33 | -0.72 | 46.02 | 46.02 | 45.795 | 27127 |
| 1740439800 | 46.14 | 0.19 | 0.41 | 45.97 | 46.14 | 45.86 | 9417 |
| 1740180600 | 45.95 | -0.1 | -0.22 | 46.07 | 46.1192 | 45.93 | 21969 |
| 1740094200 | 46.05 | 0.09 | 0.21 | 46.05 | 46.05 | 45.94 | 35342 |
| 1740007800 | 45.955 | -0.02 | -0.03 | 46.05 | 46.05 | 45.86 | 37902 |
| 1739921400 | 45.97 | -0.02 | -0.04 | 45.96 | 46.02 | 45.8801 | 8955 |
| 1739575800 | 45.99 | -0.01 | -0.02 | 46.02 | 46.1 | 45.99 | 7865 |
| 1739489400 | 46 | 0.2 | 0.44 | 46.19 | 46.19 | 45.8501 | 12950 |
| 1739403000 | 45.8 | -0.09 | -0.19 | 45.71 | 45.8 | 45.69 | 13536 |
| 1739316600 | 45.8858 | -0.09 | -0.20 | 46.08 | 46.08 | 45.83 | 8511 |
| 1739230200 | 45.98 | 0.09 | 0.20 | 45.89 | 46.01 | 45.89 | 14394 |
| 1738971000 | 45.89 | -0.06 | -0.13 | 46.17 | 46.17 | 45.8107 | 13038 |
| 1738884600 | 45.95 | -0.16 | -0.35 | 46.09 | 46.09 | 45.9309 | 5505 |
| 1738798200 | 46.11 | 0.22 | 0.48 | 46.01 | 46.11 | 45.99 | 11983 |
| 1738711800 | 45.89 | 0.09 | 0.20 | 45.82 | 45.9392 | 45.8 | 15607 |
| 1738625400 | 45.8 | -0.5 | -1.08 | 45.15 | 46.02 | 45.15 | 282007 |
| 1738366200 | 46.3 | -0.08 | -0.17 | 46.26 | 46.37 | 46.1638 | 70002 |
| 1738279800 | 46.38 | 0.18 | 0.39 | 46.27 | 46.38 | 46.18 | 43185 |
| 1738193400 | 46.2 | -0.1 | -0.22 | 46.15 | 46.23 | 46.0806 | 10678 |
| 1738107000 | 46.3 | 0.12 | 0.26 | 46.13 | 46.32 | 46.115 | 34672 |
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
