Données Historiques Honeytree US Equity ETF - BEEZ

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.0415	0.124400479616	33.36	33.57	32.4676	41	33.14345276	SP
4	0.2315	0.697919807055	33.17	33.57	32.35	69	32.99505054	SP
12	0.9376	2.88813112411	32.4639	33.6787	29.56	152	33.02053089	SP
26	0.0215	0.0644098262432	33.38	35.06	29.56	879	33.71467182	SP
52	1.2115	3.76359117738	32.19	35.06	29.56	624	33.57096219	SP
156	8.4115	33.6594637855	24.99	35.06	24.6763	889	30.5126971	SP
260	8.4115	33.6594637855	24.99	35.06	24.6763	889	30.5126971	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782513300	33.4015	0.07	0.20	33.4	33.4015	33.4	17
1782426900	33.3354	0.4	1.22	33.57	33.57	33.3354	118
1782340500	32.9346	0.47	1.44	32.9346	32.9346	32.9346	6
1782254100	32.467599	-0.31	-0.95	32.619999	32.619999	32.467599	23
1782167700	32.7777	0.06	0.19	33.36	33.36	32.7777	16
1781822100	32.7153	-0.01	-0.04	32.67	32.7153	32.67	89
1781735700	32.7276	-0.57	-1.72	32.7276	32.7276	32.7276	81
1781649300	33.299999	0.01	0.04	33.299999	33.299999	33.299999	9
1781562900	33.2879	0.26	0.77	33.2879	33.2879	33.2879	69
1781303700	33.0321	0.16	0.49	32.35	33.0321	32.35	252
1781217300	32.8725	0.29	0.90	32.549999	32.8725	32.549999	37
1781130900	32.5792	-0.51	-1.55	32.72	32.72	32.5792	134
1781044500	33.092	0.29	0.89	33.34	33.34	33.092	97
1780958100	32.8004	-0.04	-0.13	32.8004	32.8004	32.8004	48
1780698900	32.8423	-0.47	-1.41	32.99	32.99	32.8423	10
1780612500	33.310899	0.27	0.83	33.310899	33.310899	33.310899	14
1780526100	33.0371	-0.04	-0.13	33.02	33.0371	33.02	83
1780439700	33.0807	-0.27	-0.80	33.04	33.0807	32.97	124
1780353300	33.3464	0.17	0.50	33.3464	33.3464	33.3464	91
1780094100	33.1813	0.13	0.40	33.17	33.1813	33.17	7
1780007700	33.0486	0.34	1.05	32.909999	33.08	32.909999	44
1779921300	32.704	-0.06	-0.19	32.729999	32.729999	32.704	9
1779834900	32.7675	0.04	0.12	32.79	32.7901	32.7675	1957
1779489300	32.726999	0.23	0.71	32.726999	32.726999	32.726999	6
1779402900	32.496699	-0.33	-1.00	32.13	32.496699	32.13	130
1779316500	32.8233	0.31	0.94	32.34	32.8233	32.34	561
1779230100	32.5169	-0.33	-1.01	29.56	33	29.56	162
1779143700	32.8487	0.5	1.53	33	33	32.8487	21
1778884500	32.353099	-0.2	-0.63	32.353099	32.353099	32.353099	48
1778798100	32.558	0.22	0.67	32.67	32.67	32.558	31
1778711700	32.3401	-0.25	-0.76	32.39	32.39	32.3401	37
1778625300	32.586799	-0.09	-0.29	32.68	32.68	32.586799	8
1778538900	32.6803	-0.16	-0.49	32.82	32.82	32.63	528
1778279700	32.8421	-0.28	-0.84	32.85	32.85	32.8421	212
1778193300	33.1188	-0.44	-1.32	33.42	33.42	33.1188	23
1778106900	33.5602	0.35	1.05	33.6787	33.6787	33.54	193
1778020500	33.2104	0.35	1.08	33.2104	33.2104	33.2104	12
1777934100	32.856299	-0.13	-0.39	33.07	33.07	32.856299	70
1777674900	32.9839	-0.01	-0.04	32.9839	32.9839	32.9839	6
1777588500	32.9972	0.25	0.76	32.9972	32.9972	32.9972	6
1777502100	32.7488	0.05	0.14	32.7488	32.7488	32.7488	7
1777415700	32.7028	-0.42	-1.26	32.7028	32.7028	32.7028	66
1777329300	33.1209	-0.01	-0.03	33.1209	33.1209	33.1209	6
1777070100	33.1314	0.07	0.21	33.11	33.1314	33.11	390
1776983700	33.0631	-0.35	-1.03	33.009999	33.0631	33.009999	33
1776897300	33.4084	0.02	0.07	33.4084	33.4084	33.4084	6
1776810900	33.3848	-0.17	-0.51	33.3848	33.3848	33.3848	234
1776724500	33.5553	0.03	0.10	33.5553	33.5553	33.5553	11
1776465300	33.523	0.19	0.56	33.523	33.523	33.523	13
1776378900	33.3374	-0.11	-0.33	33.43	33.43	33.31	604
1776292500	33.4469	-0.03	-0.10	33.34	33.46	33.34	699
1776206100	33.479999	0.02	0.06	33.479999	33.479999	33.479999	9
1776119700	33.4605	0.56	1.70	33.49	33.49	33.2399	698
1775860500	32.9	-0.25	-0.76	32.9	32.9	32.9	13
1775774100	33.1507	-0.03	-0.10	33.1507	33.1507	33.1507	27
1775687700	33.183799	0.89	2.75	32.909999	33.183799	32.909999	459
1775601300	32.2948	-0.17	-0.52	32.2948	32.2948	32.2948	7
1775514900	32.4639	0.04	0.14	32.4639	32.4639	32.4639	6
1775169300	32.42	0.02	0.07	32.6	32.6	32.42	15
1775082900	32.3966	0.17	0.54	32.3966	32.3966	32.3966	6
1774996500	32.2231	0.61	1.92	32.09	32.2231	32.09	84
1774910100	31.6152	0.17	0.54	31.6152	31.6152	31.6152	6
1774650900	31.4468	-0.54	-1.68	31.54	31.54	31.4468	9

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Honeytree US Equity ETF (BEEZ)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Honeytree US Equity ETF (BEEZ)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités