Premium
Even Herd Long Short ETF (EHLS)
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 | 0.0894 | 0.337104072398 | 26.52 | 26.795 | 26.33 | 449 | 26.44284017 | SP |
| 4 | -0.6006 | -2.20727673649 | 27.21 | 27.41 | 26.09 | 1230 | 26.80171721 | SP |
| 12 | 0.6394 | 2.4620716211 | 25.97 | 27.65 | 25.7931 | 2374 | 26.8847737 | SP |
| 26 | 2.9094 | 12.2759493671 | 23.7 | 27.65 | 23.622 | 3653 | 25.79636771 | SP |
| 52 | 4.2494 | 19.0044722719 | 22.36 | 27.65 | 21.65 | 4194 | 24.09876242 | SP |
| 156 | 6.7294 | 33.8501006036 | 19.88 | 27.65 | 18.55 | 6950 | 21.66612922 | SP |
| 260 | 6.7294 | 33.8501006036 | 19.88 | 27.65 | 18.55 | 6950 | 21.66612922 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 26.6094 | -0.19 | -0.69 | 26.53 | 27.53 | 26.5 | 44021 |
| 1782858900 | 26.795 | 0.24 | 0.92 | 26.72 | 26.795 | 26.72 | 66 |
| 1782772500 | 26.5511 | 0.2 | 0.76 | 26.56 | 26.56 | 26.5511 | 30 |
| 1782513300 | 26.3497 | -0.19 | -0.71 | 26.33 | 26.3497 | 26.33 | 77 |
| 1782426900 | 26.5369 | 0.13 | 0.48 | 26.53 | 26.5369 | 26.45 | 366 |
| 1782340500 | 26.4113 | -0.41 | -1.53 | 26.52 | 26.57 | 26.4113 | 1704 |
| 1782254100 | 26.8209 | -0.17 | -0.63 | 26.54 | 26.85 | 26.54 | 250 |
| 1782167700 | 26.9902 | 0.2 | 0.73 | 26.88 | 26.9902 | 26.88 | 109 |
| 1781822100 | 26.7934 | 0.01 | 0.03 | 27.16 | 27.16 | 26.09 | 4455 |
| 1781735700 | 26.7847 | 0.04 | 0.16 | 26.89 | 26.89 | 26.75 | 379 |
| 1781649300 | 26.7411 | -0.33 | -1.21 | 27.07 | 27.07 | 26.7411 | 1291 |
| 1781562900 | 27.0698 | -0.04 | -0.14 | 27.41 | 27.41 | 27.06 | 417 |
| 1781303700 | 27.1087 | 0.13 | 0.47 | 27.23 | 27.23 | 27.1087 | 69 |
| 1781217300 | 26.9816 | 0.59 | 2.24 | 26.64 | 26.9816 | 26.64 | 1044 |
| 1781130900 | 26.3906 | -0.12 | -0.46 | 26.65 | 26.65 | 26.33 | 728 |
| 1781044500 | 26.5116 | 0 | 0.02 | 26.66 | 26.66 | 26.3 | 1726 |
| 1780958100 | 26.5074 | -0.06 | -0.21 | 26.91 | 26.91 | 26.47 | 1649 |
| 1780698900 | 26.5631 | -0.68 | -2.49 | 27.139 | 27.139 | 26.5631 | 2448 |
| 1780612500 | 27.241 | 0.1 | 0.39 | 26.96 | 27.32 | 26.96 | 2430 |
| 1780526100 | 27.1365 | -0.08 | -0.28 | 27.21 | 27.33 | 27.1365 | 4130 |
| 1780439700 | 27.213 | 0.31 | 1.14 | 27.12 | 27.24 | 27.12 | 705 |
| 1780353300 | 26.9073 | -0.28 | -1.04 | 27.03 | 27.03 | 26.85 | 235 |
| 1780094100 | 27.1892 | -0.18 | -0.66 | 27.43 | 27.43 | 27.02 | 48351 |
| 1780007700 | 27.3692 | -0.02 | -0.06 | 27.24 | 27.42 | 27.24 | 1385 |
| 1779921300 | 27.385 | -0.17 | -0.63 | 27.65 | 27.65 | 27.385 | 721 |
| 1779834900 | 27.5599 | 0.41 | 1.53 | 27.58 | 27.58 | 27.3907 | 2744 |
| 1779489300 | 27.145 | -0.03 | -0.11 | 27.31 | 27.31 | 27.145 | 1238 |
| 1779402900 | 27.1757 | 0.05 | 0.17 | 27.04 | 27.28 | 27.04 | 7329 |
| 1779316500 | 27.1297 | 0.35 | 1.30 | 26.99 | 27.1297 | 26.99 | 3907 |
| 1779230100 | 26.7812 | -0.04 | -0.14 | 26.78 | 26.7812 | 26.54 | 150 |
| 1779143700 | 26.82 | -0.08 | -0.28 | 26.88 | 26.88 | 26.77 | 1296 |
| 1778884500 | 26.895 | -0.64 | -2.34 | 27.2 | 27.2 | 26.895 | 109 |
| 1778798100 | 27.5394 | 0.03 | 0.09 | 27.485 | 27.5394 | 27.485 | 142 |
| 1778711700 | 27.5141 | 0.2 | 0.73 | 27.32 | 27.54 | 27.32 | 1911 |
| 1778625300 | 27.315 | 0.06 | 0.22 | 26.955 | 27.315 | 26.955 | 204 |
| 1778538900 | 27.255 | 0.42 | 1.56 | 27.07 | 27.255 | 27.07 | 1966 |
| 1778279700 | 26.8365 | 0.27 | 1.03 | 26.755 | 26.8365 | 26.755 | 1821 |
| 1778193300 | 26.5637 | -0.7 | -2.57 | 27.29 | 27.29 | 26.5 | 783 |
| 1778106900 | 27.265 | 0.37 | 1.36 | 27.16 | 27.265 | 27.13 | 218 |
| 1778020500 | 26.8997 | 0.43 | 1.62 | 26.88 | 26.8997 | 26.88 | 172 |
| 1777934100 | 26.472 | -0.1 | -0.36 | 26.42 | 26.68 | 26.42 | 5026 |
| 1777674900 | 26.5674 | 0 | 0.01 | 26.43 | 26.5674 | 26.43 | 110 |
| 1777588500 | 26.5645 | 0.52 | 2.01 | 26.4 | 26.5645 | 26.4 | 347 |
| 1777502100 | 26.041 | -0.07 | -0.27 | 26.31 | 26.31 | 26 | 309 |
| 1777415700 | 26.1102 | -0.24 | -0.93 | 26.22 | 26.22 | 26.06 | 2444 |
| 1777329300 | 26.355 | 0.12 | 0.46 | 26.21 | 26.55 | 26.19 | 13503 |
| 1777070100 | 26.2346 | 0.05 | 0.19 | 26.37 | 26.37 | 26.19 | 2160 |
| 1776983700 | 26.185 | 0.2 | 0.77 | 25.89 | 26.2602 | 25.89 | 1488 |
| 1776897300 | 25.9838 | 0.19 | 0.74 | 26.03 | 26.03 | 25.91 | 1290 |
| 1776810900 | 25.7931 | -0.37 | -1.42 | 26.17 | 26.17 | 25.7931 | 387 |
| 1776724500 | 26.1653 | -0.26 | -0.97 | 26.26 | 26.26 | 26.1653 | 196 |
| 1776465300 | 26.4214 | 0.16 | 0.62 | 26.41 | 26.5 | 26.32 | 2370 |
| 1776378900 | 26.2595 | -0.03 | -0.11 | 26.3 | 26.3 | 26.2595 | 628 |
| 1776292500 | 26.2884 | -0.26 | -0.96 | 26.38 | 26.38 | 26.2884 | 296 |
| 1776206100 | 26.5437 | 0.06 | 0.22 | 26.46 | 26.5437 | 26.46 | 235 |
| 1776119700 | 26.485 | -0.02 | -0.06 | 26.45 | 26.485 | 26.45 | 361 |
| 1775860500 | 26.5015 | 0.16 | 0.62 | 26.38 | 26.6 | 26.38 | 5335 |
| 1775774100 | 26.3381 | 0.18 | 0.67 | 26.37 | 26.47 | 26.3381 | 1995 |
| 1775687700 | 26.1627 | 0.74 | 2.90 | 25.97 | 26.1627 | 25.97 | 475 |
| 1775601300 | 25.426 | 0.13 | 0.53 | 25.21 | 25.426 | 25.18 | 104 |
| 1775514900 | 25.2915 | -0.05 | -0.21 | 25.58 | 25.58 | 25.21 | 2284 |
| 1775169300 | 25.345 | 0.13 | 0.52 | 24.87 | 25.345 | 24.87 | 122 |
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.
