Premium
Horizon Core Equity ETF (STOX)
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 | -0.4443 | -1.44346978558 | 30.78 | 32.95 | 30.27 | 12261 | 30.5249701 | SP |
| 4 | -0.7643 | -2.4575562701 | 31.1 | 32.95 | 29.825 | 22723 | 30.85532273 | SP |
| 12 | 2.9257 | 10.6738416636 | 27.41 | 33.16 | 27.1769 | 27053 | 30.07889688 | SP |
| 26 | 1.6957 | 5.92074022346 | 28.64 | 33.16 | 26.2199 | 25561 | 29.23117962 | SP |
| 52 | 4.8474 | 19.0181377338 | 25.4883 | 33.16 | 25.4037 | 27691 | 27.89670004 | SP |
| 156 | 4.8474 | 19.0181377338 | 25.4883 | 33.16 | 25.4037 | 27691 | 27.89670004 | SP |
| 260 | 4.8474 | 19.0181377338 | 25.4883 | 33.16 | 25.4037 | 27691 | 27.89670004 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 30.3357 | 0.05 | 0.16 | 30.02 | 30.45 | 30.02 | 12260 |
| 1782426600 | 30.2866 | -0.02 | -0.08 | 30.79 | 32.95 | 30.28 | 9469 |
| 1782340200 | 30.3105 | -0.11 | -0.36 | 30.3 | 31.71 | 30.27 | 11119 |
| 1782253800 | 30.42 | -0.41 | -1.32 | 31.11 | 31.11 | 30.2998 | 9754 |
| 1782167400 | 30.8279 | -0.12 | -0.37 | 30.78 | 31.01 | 30.76 | 18703 |
| 1781821800 | 30.9431 | 0.34 | 1.12 | 31.11 | 31.11 | 30.77 | 14777 |
| 1781735400 | 30.6005 | -0.43 | -1.38 | 30.91 | 31.069 | 30.6005 | 3600 |
| 1781649000 | 31.0276 | -0.12 | -0.38 | 31.29 | 31.29 | 31.0276 | 18458 |
| 1781562600 | 31.1461 | 0.54 | 1.75 | 31.14 | 31.245 | 31.11 | 7956 |
| 1781303400 | 30.6097 | 0.09 | 0.29 | 30.76 | 31.005 | 30.42 | 36033 |
| 1781217000 | 30.52 | 0.53 | 1.77 | 30.18 | 30.61 | 29.99 | 24856 |
| 1781130600 | 29.9893 | -0.39 | -1.29 | 30.45 | 30.45 | 29.9893 | 16907 |
| 1781044200 | 30.3823 | -0.08 | -0.27 | 30.76 | 30.76 | 29.825 | 24040 |
| 1780957800 | 30.4649 | 0.02 | 0.06 | 31.38 | 31.92 | 30.46 | 15113 |
| 1780698600 | 30.448 | -0.74 | -2.37 | 31.2 | 31.2 | 30.448 | 9944 |
| 1780612200 | 31.1857 | 0.02 | 0.07 | 30.87 | 31.25 | 30.87 | 6058 |
| 1780525800 | 31.165 | -0.06 | -0.18 | 31.36 | 31.36 | 31.155 | 7613 |
| 1780439400 | 31.222 | 0.05 | 0.16 | 31.25 | 31.27 | 31.1711 | 6914 |
| 1780353000 | 31.1725 | 0.02 | 0.07 | 31.02 | 31.27 | 31.02 | 4531 |
| 1780093800 | 31.152 | 0.01 | 0.02 | 31.1 | 31.2297 | 31.0985 | 185883 |
| 1780007400 | 31.1461 | 0.15 | 0.49 | 31.1 | 31.17 | 31.09 | 3016 |
| 1779921000 | 30.995 | -0.06 | -0.18 | 31.15 | 31.15 | 30.9 | 30774 |
| 1779834600 | 31.05 | 0.24 | 0.77 | 31.08 | 31.08 | 30.9 | 12696 |
| 1779489000 | 30.8117 | 0.09 | 0.30 | 30.72 | 30.93 | 30.72 | 74373 |
| 1779402600 | 30.72 | 0.09 | 0.31 | 30.6257 | 31.61 | 30.5 | 193532 |
| 1779316200 | 30.6257 | 0.29 | 0.96 | 30.57 | 30.63 | 30.36 | 160043 |
| 1779229800 | 30.3356 | -0.17 | -0.56 | 30.27 | 32.02 | 30.27 | 17930 |
| 1779143400 | 30.5063 | -0.04 | -0.12 | 30.5441 | 30.62 | 30.37 | 16125 |
| 1778884200 | 30.5441 | -0.36 | -1.18 | 30.82 | 30.82 | 30.5441 | 4569 |
| 1778797800 | 30.9082 | 0.22 | 0.73 | 30.87 | 30.97 | 30.76 | 16384 |
| 1778711400 | 30.6843 | 0.18 | 0.60 | 30.43 | 30.725 | 30.43 | 19013 |
| 1778625000 | 30.5007 | 0.02 | 0.08 | 30.34 | 30.5007 | 30.26 | 3965 |
| 1778538600 | 30.4766 | 0.04 | 0.14 | 30.51 | 30.58 | 30.4624 | 5653 |
| 1778279400 | 30.4339 | 0.26 | 0.87 | 30.53 | 30.53 | 30.4339 | 2149 |
| 1778193000 | 30.172 | -0.15 | -0.49 | 30.3208 | 30.335 | 30.13 | 8992 |
| 1778106600 | 30.3208 | 0.43 | 1.43 | 29.8943 | 30.3208 | 29.8943 | 7108 |
| 1778020200 | 29.8943 | 0.2 | 0.67 | 29.76 | 29.97 | 29.76 | 9278 |
| 1777933800 | 29.6952 | -0.14 | -0.47 | 29.7 | 29.86 | 29.67 | 11992 |
| 1777674600 | 29.8367 | 0.06 | 0.20 | 29.835 | 29.98 | 29.835 | 29176 |
| 1777588200 | 29.7766 | 0.29 | 0.99 | 29.485 | 29.78 | 29.43 | 2754 |
| 1777501800 | 29.485 | -0 | -0.00 | 29.51 | 29.51 | 29.37 | 12421 |
| 1777415400 | 29.4856 | -0.13 | -0.44 | 29.56 | 29.56 | 29.4 | 4197 |
| 1777329000 | 29.6154 | 0.02 | 0.06 | 29.515 | 29.625 | 29.5 | 6005 |
| 1777069800 | 29.598 | 0.21 | 0.72 | 29.6 | 29.6 | 29.435 | 18388 |
| 1776983400 | 29.3871 | -0.13 | -0.45 | 29.54 | 29.54 | 29.215 | 8757 |
| 1776897000 | 29.52 | 0.37 | 1.27 | 29.44 | 29.52 | 29.37 | 6006 |
| 1776810600 | 29.15 | -0.24 | -0.82 | 29.27 | 29.395 | 29.15 | 14975 |
| 1776724200 | 29.39 | -0.1 | -0.34 | 29.55 | 33.159999 | 29.355 | 172628 |
| 1776465000 | 29.4893 | 0.36 | 1.24 | 29.41 | 29.5201 | 29.41 | 23001 |
| 1776378600 | 29.129 | 0.04 | 0.13 | 29.21 | 29.21 | 29.07 | 6375 |
| 1776292200 | 29.0904 | 0.22 | 0.75 | 28.8 | 29.0904 | 28.8 | 2163 |
| 1776205800 | 28.873 | 0.33 | 1.15 | 28.73 | 28.88 | 28.68 | 14330 |
| 1776119400 | 28.5457 | 0.24 | 0.83 | 28.35 | 29.01 | 28.28 | 11329 |
| 1775860200 | 28.31 | -0.06 | -0.20 | 28.34 | 28.46 | 28.3 | 13367 |
| 1775773800 | 28.3675 | 0.22 | 0.79 | 28.04 | 28.3675 | 28.04 | 1932 |
| 1775687400 | 28.145 | 0.72 | 2.61 | 28.25 | 28.37 | 28 | 7549 |
| 1775601000 | 27.4297 | -0.01 | -0.04 | 27.46 | 27.46 | 27.1769 | 9845 |
| 1775514600 | 27.4419 | 0.12 | 0.44 | 27.41 | 27.47 | 27.33 | 147516 |
| 1775169000 | 27.323 | 0.02 | 0.07 | 27.03 | 27.33 | 27.03 | 6742 |
| 1775082600 | 27.3032 | 0.26 | 0.94 | 27.32 | 27.43 | 27.28 | 4854 |
| 1774996200 | 27.0479 | 0.76 | 2.90 | 26.66 | 27.0479 | 26.66 | 4854 |
| 1774909800 | 26.2861 | -0.1 | -0.39 | 26.3902 | 26.5301 | 26.2199 | 3148 |
| 1774650600 | 26.3902 | -0.44 | -1.65 | 26.81 | 26.81 | 26.3902 | 4270 |
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.
