Premium
Honeytree US Equity ETF (BEEZ)
NASDAQ
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 | -1.3488 | -4.27509175853 | 31.5502 | 31.5502 | 29.7077 | 261 | 30.98612953 | SP |
| 4 | -2.0292 | -6.2958803125 | 32.2306 | 32.5403 | 29.7077 | 550 | 31.63720318 | SP |
| 12 | -1.5839 | -4.98312112832 | 31.7853 | 32.83 | 29.7077 | 414 | 31.88322235 | SP |
| 26 | -1.7186 | -5.38408521303 | 31.92 | 33.65 | 29.7077 | 600 | 32.54509658 | SP |
| 52 | -0.0975 | -0.321793860503 | 30.2989 | 33.65 | 28.29 | 703 | 31.08777953 | SP |
| 156 | 5.2114 | 20.8539415766 | 24.99 | 33.65 | 24.6763 | 1101 | 29.29491478 | SP |
| 260 | 5.2114 | 20.8539415766 | 24.99 | 33.65 | 24.6763 | 1101 | 29.29491478 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 30.2014 | 0.49 | 1.66 | 30.07 | 30.2014 | 30.07 | 702 |
| 1741905300 | 29.7077 | -0.5 | -1.65 | 29.7077 | 29.7077 | 29.7077 | 7 |
| 1741818900 | 30.2067 | -0.19 | -0.62 | 30.31 | 30.31 | 30.2067 | 92 |
| 1741732500 | 30.3966 | -0.57 | -1.85 | 30.75 | 30.75 | 30.3966 | 416 |
| 1741646100 | 30.97 | -0.58 | -1.84 | 30.91 | 30.97 | 30.91 | 375 |
| 1741390500 | 31.5502 | 0.21 | 0.66 | 31.5502 | 31.5502 | 31.5502 | 489 |
| 1741304100 | 31.3428 | -0.29 | -0.93 | 31.44 | 31.45 | 31.2401 | 1338 |
| 1741217700 | 31.6361 | 0.36 | 1.14 | 31.47 | 31.6361 | 31.47 | 201 |
| 1741131300 | 31.2797 | -0.32 | -1.01 | 31.52 | 31.52 | 31.23 | 202 |
| 1741044900 | 31.6 | -0.24 | -0.75 | 31.89 | 32.04 | 31.6 | 3407 |
| 1740785700 | 31.8397 | 0.36 | 1.15 | 31.65 | 31.8397 | 31.4 | 292 |
| 1740699300 | 31.4766 | -0.25 | -0.77 | 31.74 | 31.93 | 31.4766 | 1011 |
| 1740612900 | 31.7223 | -0.14 | -0.43 | 32.64 | 32.64 | 31.7223 | 134 |
| 1740526500 | 31.8591 | 0.17 | 0.54 | 31.79 | 31.8591 | 31.79 | 139 |
| 1740440100 | 31.689 | -0.15 | -0.48 | 31.83 | 31.85 | 31.689 | 346 |
| 1740180900 | 31.8409 | -0.53 | -1.63 | 32.2 | 32.2 | 31.8409 | 140 |
| 1740094500 | 32.3692 | -0.17 | -0.53 | 32.36 | 32.39 | 32.36 | 103 |
| 1740008100 | 32.5403 | 0.16 | 0.50 | 32.5403 | 32.5403 | 32.5403 | 124 |
| 1739921700 | 32.377899 | 0.15 | 0.46 | 32.439999 | 32.439999 | 32.189999 | 1712 |
| 1739576100 | 32.2306 | -0.21 | -0.64 | 32.2306 | 32.2306 | 32.2306 | 8 |
| 1739489700 | 32.4384 | 0.12 | 0.37 | 32.27 | 32.45 | 32.27 | 763 |
| 1739403300 | 32.32 | -0.25 | -0.76 | 32.32 | 32.32 | 32.3098 | 382 |
| 1739316900 | 32.5685 | 0.11 | 0.34 | 32.49 | 32.5685 | 32.46 | 1605 |
| 1739230500 | 32.459 | 0.18 | 0.56 | 32.31 | 32.459 | 32.31 | 199 |
| 1738971300 | 32.278599 | -0.39 | -1.19 | 32.278599 | 32.278599 | 32.278599 | 2 |
| 1738884900 | 32.6661 | -0.1 | -0.30 | 32.659999 | 32.6661 | 32.659999 | 9 |
| 1738798500 | 32.7658 | 0.29 | 0.89 | 32.54 | 32.7658 | 32.54 | 534 |
| 1738712100 | 32.4777 | -0 | -0.01 | 32.479999 | 32.5 | 32.4777 | 1407 |
| 1738625700 | 32.4825 | -0.13 | -0.40 | 32.46 | 32.4825 | 32.46 | 435 |
| 1738366500 | 32.6134 | -0.16 | -0.50 | 32.79 | 32.79 | 32.6134 | 23 |
| 1738280100 | 32.777 | 0.41 | 1.26 | 32.72 | 32.83 | 32.72 | 1155 |
| 1738193700 | 32.3691 | -0.23 | -0.71 | 32.59 | 32.59 | 32.3691 | 445 |
| 1738107300 | 32.6002 | -0.13 | -0.40 | 32.64 | 32.64 | 32.6002 | 308 |
| 1738020900 | 32.7306 | 0.19 | 0.58 | 32.439999 | 32.7306 | 32.439999 | 19 |
| 1737761700 | 32.540599 | 0 | 0.00 | 32.540599 | 32.540599 | 32.540599 | 72 |
| 1737675300 | 32.54 | 0 | 0.00 | 32.54 | 32.54 | 32.54 | 0 |
| 1737588900 | 32.54 | -0.06 | -0.17 | 32.615 | 32.615 | 32.54 | 6 |
| 1737502500 | 32.5963 | 0.48 | 1.48 | 32.5963 | 32.5963 | 32.5963 | 4 |
| 1737156900 | 32.119999 | 0.19 | 0.60 | 32.18 | 32.18 | 32.119999 | 4 |
| 1737070500 | 31.9274 | 0.25 | 0.78 | 31.86 | 31.9274 | 31.86 | 153 |
| 1736984100 | 31.68 | 0.27 | 0.86 | 32.33 | 32.33 | 31.68 | 90 |
| 1736897700 | 31.4099 | 0.19 | 0.61 | 31.33 | 31.4099 | 31.33 | 279 |
| 1736811300 | 31.22 | 0.17 | 0.56 | 31 | 31.22 | 30.91 | 824 |
| 1736552100 | 31.0452 | -0.36 | -1.16 | 31.0452 | 31.0452 | 31.0452 | 10 |
| 1736379300 | 31.41 | 0.1 | 0.31 | 31.2 | 31.41 | 31.2 | 1159 |
| 1736292900 | 31.3115 | -0.12 | -0.38 | 31.4748 | 31.4748 | 31.3115 | 497 |
| 1736206500 | 31.43 | 0.07 | 0.22 | 31.89 | 31.89 | 31.41 | 424 |
| 1735947300 | 31.36 | 0.36 | 1.16 | 31.54 | 31.54 | 31.36 | 207 |
| 1735860900 | 31.0009 | -0.22 | -0.69 | 31.37 | 31.37 | 31.0009 | 123 |
| 1735688100 | 31.2177 | -0 | -0.01 | 31.38 | 31.38 | 31.2177 | 1368 |
| 1735601700 | 31.22 | -0.57 | -1.79 | 31.5 | 31.5 | 31.22 | 139 |
| 1735342500 | 31.7885 | -0.29 | -0.90 | 31.61 | 31.7885 | 31.61 | 428 |
| 1735256100 | 32.078 | 0.01 | 0.04 | 32.009999 | 32.078 | 31.98 | 22 |
| 1735077840 | 32.0643 | 0.21 | 0.67 | 32.0643 | 32.0643 | 32.0643 | 11 |
| 1734996900 | 31.85 | 0.06 | 0.20 | 32.18 | 32.18 | 31.85 | 66 |
| 1734737700 | 31.7853 | 0.22 | 0.70 | 31.7853 | 31.7853 | 31.7853 | 29 |
| 1734651300 | 31.5645 | -0.15 | -0.48 | 31.67 | 31.67 | 31.5645 | 177 |
| 1734564900 | 31.7182 | -0.99 | -3.03 | 32.369999 | 32.395 | 31.67 | 3513 |
| 1734478500 | 32.7096 | -0.24 | -0.73 | 32.7618 | 32.7618 | 32.7096 | 570 |
| 1734392100 | 32.950499 | -0.13 | -0.40 | 33.04 | 33.07 | 32.950499 | 620 |
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
