Premium
Zega Buy and Hedge ETF (ZHDG)
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 | -0.2616 | -1.32657200811 | 19.72 | 19.89 | 19.13 | 5109 | 19.43730188 | SP |
| 4 | -1.5016 | -7.1641221374 | 20.96 | 21.9 | 19.05 | 4712 | 20.10409258 | SP |
| 12 | -1.4416 | -6.8976076555 | 20.9 | 21.9 | 19.05 | 5212 | 20.45802009 | SP |
| 26 | -0.6615 | -3.28778970074 | 20.1199 | 22.72 | 19.05 | 7033 | 20.61294928 | SP |
| 52 | 0.9532 | 5.15098458812 | 18.5052 | 22.72 | 17.92 | 8229 | 19.69226484 | SP |
| 156 | 0.5984 | 3.17285259809 | 18.86 | 22.72 | 15.56 | 19244 | 17.82550222 | SP |
| 260 | -0.6216 | -3.09561752988 | 20.08 | 22.72 | 15.56 | 25114 | 18.73400714 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 19.4584 | 0.25 | 1.29 | 19.41 | 19.4584 | 19.34 | 1502 |
| 1741905000 | 19.2103 | -0.21 | -1.06 | 19.14 | 19.2408 | 19.13 | 2328 |
| 1741818600 | 19.4158 | 0.01 | 0.04 | 19.3601 | 19.45 | 19.31 | 15746 |
| 1741732200 | 19.4083 | -0.09 | -0.48 | 19.29 | 19.4083 | 19.29 | 3861 |
| 1741645800 | 19.5011 | -0.36 | -1.81 | 19.7 | 19.7 | 19.5011 | 1528 |
| 1741390200 | 19.8605 | 0.04 | 0.22 | 19.72 | 19.89 | 19.72 | 2083 |
| 1741303800 | 19.8168 | -0.26 | -1.29 | 19.85 | 19.89 | 19.8168 | 2396 |
| 1741217400 | 20.0765 | 0.16 | 0.79 | 21.9 | 21.9 | 19.85 | 4667 |
| 1741131000 | 19.9201 | -0.17 | -0.84 | 19.81 | 19.9201 | 19.81 | 1347 |
| 1741044600 | 20.0897 | -0.27 | -1.34 | 20.45 | 20.45 | 20.0897 | 6847 |
| 1740785400 | 20.3626 | 0.18 | 0.87 | 20.1 | 20.3626 | 20.1 | 2570 |
| 1740699000 | 20.186 | -0.22 | -1.10 | 20.45 | 20.45 | 20.186 | 919 |
| 1740612600 | 20.4101 | -0.01 | -0.03 | 20.43 | 20.43 | 20.4101 | 45 |
| 1740526200 | 20.4161 | -0.09 | -0.42 | 20.5 | 20.5 | 20.24 | 30117 |
| 1740439800 | 20.5018 | -0.07 | -0.33 | 20.58 | 20.73 | 20.44 | 5605 |
| 1740180600 | 20.5692 | -0.32 | -1.54 | 19.05 | 20.89 | 19.05 | 4503 |
| 1740094200 | 20.8907 | -0.08 | -0.38 | 20.8907 | 20.8907 | 20.8907 | 63 |
| 1740007800 | 20.9703 | 0.1 | 0.46 | 20.84 | 20.9703 | 20.84 | 218 |
| 1739921400 | 20.8744 | 0.03 | 0.14 | 20.8 | 20.99 | 20.8 | 542 |
| 1739575800 | 20.846 | 0.05 | 0.22 | 20.96 | 20.96 | 20.846 | 4135 |
| 1739489400 | 20.8 | 0.15 | 0.74 | 20.78 | 20.89 | 20.69 | 7175 |
| 1739403000 | 20.6466 | -0.04 | -0.19 | 20.58 | 20.6466 | 20.575 | 534 |
| 1739316600 | 20.6857 | -0.03 | -0.14 | 20.62 | 20.76 | 20.62 | 687 |
| 1739230200 | 20.7153 | 0.14 | 0.66 | 20.63 | 20.7153 | 20.63 | 108 |
| 1738971000 | 20.5794 | -0.13 | -0.62 | 20.7 | 20.7 | 20.5794 | 233 |
| 1738884600 | 20.7088 | 0.06 | 0.28 | 20.66 | 20.7088 | 20.66 | 2466 |
| 1738798200 | 20.6518 | 0.01 | 0.04 | 20.5 | 20.73 | 20.5 | 1237 |
| 1738711800 | 20.6431 | 0.1 | 0.51 | 20.6431 | 20.6431 | 20.6431 | 5 |
| 1738625400 | 20.539 | -0.1 | -0.48 | 20.43 | 20.539 | 20.43 | 1372 |
| 1738366200 | 20.6387 | -0.13 | -0.63 | 20.77 | 20.93 | 20.6387 | 234 |
| 1738279800 | 20.7692 | -0.03 | -0.15 | 20.65 | 20.7692 | 20.5743 | 816 |
| 1738193400 | 20.8 | 0.03 | 0.14 | 20.85 | 20.86 | 20.62 | 18658 |
| 1738107000 | 20.7719 | 0.17 | 0.84 | 20.64 | 20.7719 | 20.6 | 1868 |
| 1738020600 | 20.598 | -0.3 | -1.44 | 20.42 | 20.65 | 20.38 | 5000 |
| 1737761400 | 20.9 | 0.07 | 0.35 | 20.9 | 20.9 | 20.9 | 290 |
| 1737675000 | 20.8279 | 0 | 0.00 | 20.8279 | 20.8279 | 20.8279 | 0 |
| 1737588600 | 20.8279 | 0.24 | 1.16 | 20.86 | 20.86 | 20.75 | 803 |
| 1737502200 | 20.59 | 0.16 | 0.78 | 20.59 | 20.79 | 20.49 | 12493 |
| 1737156600 | 20.43 | 0.12 | 0.59 | 20.26 | 20.61 | 20.26 | 2434 |
| 1737070200 | 20.31 | -0.08 | -0.37 | 21.34 | 21.41 | 20.24 | 21982 |
| 1736983800 | 20.3852 | 0.32 | 1.58 | 20.4 | 20.4 | 20.3852 | 825 |
| 1736897400 | 20.0673 | 0.04 | 0.19 | 20.05 | 20.0673 | 20.05 | 107 |
| 1736811000 | 20.0295 | -0.04 | -0.22 | 20.19 | 20.19 | 19.91 | 667 |
| 1736551800 | 20.073 | -0.25 | -1.23 | 20.05 | 20.11 | 20 | 3371 |
| 1736379000 | 20.3234 | 0.03 | 0.13 | 20.22 | 20.36 | 20.19 | 2431 |
| 1736292600 | 20.2978 | -0.19 | -0.94 | 20.38 | 20.42 | 20.2978 | 771 |
| 1736206200 | 20.49 | 0.09 | 0.42 | 20.68 | 20.68 | 20.49 | 496 |
| 1735947000 | 20.4044 | 0.24 | 1.21 | 20.22 | 20.4044 | 20.22 | 3910 |
| 1735860600 | 20.1608 | -0.14 | -0.69 | 20.16 | 20.1608 | 20.16 | 4303 |
| 1735687800 | 20.3 | -0.07 | -0.36 | 20.29 | 20.4 | 20.27 | 4872 |
| 1735601400 | 20.3732 | -0.19 | -0.91 | 19.97 | 20.3732 | 19.97 | 1085 |
| 1735342200 | 20.56 | -0.2 | -0.97 | 20.75 | 20.75 | 20.46 | 9857 |
| 1735255800 | 20.7619 | 0.02 | 0.09 | 20.74 | 20.81 | 20.73 | 60043 |
| 1735077840 | 20.7425 | -0.37 | -1.74 | 20.2 | 20.78 | 20.2 | 19533 |
| 1734996600 | 21.1097 | 0.09 | 0.43 | 21.02 | 21.1097 | 21.01 | 1097 |
| 1734737400 | 21.0199 | 0.13 | 0.64 | 20.52 | 21.06 | 20.52 | 566 |
| 1734651000 | 20.8865 | -0.05 | -0.25 | 20.92 | 20.92 | 20.86 | 1277 |
| 1734564600 | 20.9381 | -0.49 | -2.27 | 21.46 | 21.4935 | 20.9381 | 2698 |
| 1734478200 | 21.4251 | -0.06 | -0.29 | 22.02 | 22.02 | 21.4251 | 1 |
| 1734391800 | 21.4864 | 0.09 | 0.44 | 21.465 | 21.4864 | 21.43 | 963 |
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
