Premium
TradersAI Large Cap Equity and Cash ETF (HFSP)
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 | -0.06 | -0.433839479393 | 13.83 | 14.36 | 13.77 | 29 | 13.87910256 | SP |
| 4 | -0.005 | -0.0362976406534 | 13.775 | 14.57 | 13.33 | 45 | 13.93137531 | SP |
| 12 | -0.785 | -5.3933356235 | 14.555 | 14.9 | 13.33 | 33 | 14.16384159 | SP |
| 26 | -1.925 | -12.2650525645 | 15.695 | 16.5 | 13.33 | 22 | 14.5964213 | SP |
| 52 | -3.855 | -21.8723404255 | 17.625 | 18.61 | 13.33 | 35 | 15.68016502 | SP |
| 156 | -6.44 | -31.8654131618 | 20.21 | 21.14 | 13.33 | 352 | 19.34044282 | SP |
| 260 | -6.44 | -31.8654131618 | 20.21 | 21.14 | 13.33 | 352 | 19.34044282 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 13.87 | -0.03 | -0.18 | 13.87 | 13.87 | 13.87 | 12 |
| 1783463700 | 13.895 | 0.06 | 0.47 | 14.36 | 14.36 | 13.895 | 81 |
| 1783377300 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 12 |
| 1783031700 | 13.83 | -0.2 | -1.39 | 13.83 | 13.83 | 13.83 | 12 |
| 1782945300 | 14.025 | 0.13 | 0.90 | 14.5 | 14.5 | 14.025 | 136 |
| 1782858900 | 13.9 | 0.25 | 1.83 | 14.36 | 14.36 | 13.9 | 18 |
| 1782772500 | 13.65 | -0.23 | -1.66 | 13.65 | 13.65 | 13.65 | 12 |
| 1782513300 | 13.88 | 0.07 | 0.47 | 14.27 | 14.27 | 13.88 | 97 |
| 1782426900 | 13.815 | 0.2 | 1.43 | 13.33 | 13.815 | 13.33 | 130 |
| 1782340500 | 13.62 | -0.34 | -2.44 | 13.62 | 13.62 | 13.62 | 6 |
| 1782254100 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 7 |
| 1782167700 | 13.96 | 0.01 | 0.04 | 13.96 | 13.96 | 13.96 | 6 |
| 1781822100 | 13.955 | 0.01 | 0.04 | 13.955 | 13.955 | 13.955 | 6 |
| 1781735700 | 13.95 | 0.03 | 0.22 | 14.4 | 14.4 | 13.95 | 56 |
| 1781649300 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 6 |
| 1781562900 | 13.92 | -0.2 | -1.42 | 13.48 | 13.92 | 13.48 | 109 |
| 1781303700 | 14.12 | 0.34 | 2.50 | 14.57 | 14.57 | 13.75 | 106 |
| 1781217300 | 13.775 | -0.17 | -1.18 | 13.775 | 13.775 | 13.775 | 6 |
| 1781130900 | 13.94 | -0.04 | -0.25 | 14.39 | 14.39 | 13.94 | 52 |
| 1781044500 | 13.975 | -0.44 | -3.02 | 13.975 | 13.975 | 13.975 | 10 |
| 1780958100 | 14.41 | 0.05 | 0.38 | 14.9 | 14.9 | 14.41 | 98 |
| 1780698900 | 14.355 | 0.01 | 0.03 | 14.355 | 14.355 | 14.355 | 6 |
| 1780612500 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 7 |
| 1780526100 | 14.35 | -0.01 | -0.03 | 14.85 | 14.85 | 14.35 | 41 |
| 1780439700 | 14.355 | 0.05 | 0.35 | 14.355 | 14.355 | 14.355 | 9 |
| 1780353300 | 14.305 | -0.07 | -0.49 | 13.85 | 14.305 | 13.85 | 8 |
| 1780094100 | 14.375 | 0.04 | 0.28 | 14.78 | 14.78 | 14.2 | 21 |
| 1780007700 | 14.335 | -0.01 | -0.03 | 14.4 | 14.4 | 14.335 | 8 |
| 1779921300 | 14.34 | 0.04 | 0.31 | 14.34 | 14.34 | 14.34 | 6 |
| 1779834900 | 14.295 | -0.03 | -0.17 | 14.8 | 14.8 | 14.295 | 190 |
| 1779489300 | 14.32 | -0.03 | -0.17 | 13.82 | 14.32 | 13.82 | 67 |
| 1779402900 | 14.345 | 0.01 | 0.07 | 14.7 | 14.7 | 14.345 | 294 |
| 1779316500 | 14.335 | 0.01 | 0.07 | 14.335 | 14.335 | 14.335 | 6 |
| 1779230100 | 14.325 | 0.04 | 0.28 | 14.325 | 14.325 | 14.325 | 7 |
| 1779143700 | 14.285 | 0.29 | 2.07 | 14.285 | 14.285 | 14.285 | 7 |
| 1778884500 | 13.995 | -0.44 | -3.01 | 13.995 | 13.995 | 13.995 | 7 |
| 1778798100 | 14.43 | 0.07 | 0.52 | 14.43 | 14.43 | 14.43 | 6 |
| 1778711700 | 14.355 | 0.01 | 0.03 | 14.355 | 14.355 | 14.355 | 6 |
| 1778625300 | 14.35 | 0.01 | 0.10 | 14.75 | 14.75 | 13.89 | 13 |
| 1778538900 | 14.335 | -0.26 | -1.78 | 14.335 | 14.335 | 14.335 | 6 |
| 1778279700 | 14.595 | 0.2 | 1.39 | 14.595 | 14.595 | 14.595 | 6 |
| 1778193300 | 14.395 | -0.28 | -1.91 | 14.395 | 14.395 | 14.395 | 6 |
| 1778106900 | 14.675 | 0.11 | 0.76 | 14.675 | 14.675 | 14.675 | 6 |
| 1778020500 | 14.565 | 0.02 | 0.14 | 14.8 | 14.8 | 14.565 | 58 |
| 1777934100 | 14.545 | 0.04 | 0.24 | 14.545 | 14.545 | 14.545 | 6 |
| 1777674900 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 7 |
| 1777588500 | 14.51 | -0.02 | -0.10 | 14.51 | 14.51 | 14.51 | 6 |
| 1777502100 | 14.525 | 0 | 0.00 | 14.525 | 14.525 | 14.525 | 6 |
| 1777415700 | 14.525 | -0.02 | -0.14 | 14.525 | 14.525 | 14.525 | 8 |
| 1777329300 | 14.545 | 0.02 | 0.10 | 14.545 | 14.545 | 14.545 | 10 |
| 1777070100 | 14.53 | 0.02 | 0.14 | 14.53 | 14.53 | 14.53 | 6 |
| 1776983700 | 14.51 | 0.08 | 0.55 | 14.51 | 14.51 | 14.51 | 6 |
| 1776897300 | 14.43 | -0.1 | -0.65 | 14.43 | 14.43 | 14.43 | 6 |
| 1776810900 | 14.525 | -0.05 | -0.34 | 14.525 | 14.525 | 14.525 | 8 |
| 1776724500 | 14.575 | -0.19 | -1.25 | 14.575 | 14.575 | 14.575 | 6 |
| 1776465300 | 14.76 | 0.21 | 1.41 | 14.76 | 14.76 | 14.76 | 6 |
| 1776378900 | 14.555 | -0.1 | -0.68 | 14.555 | 14.555 | 14.555 | 6 |
| 1776292500 | 14.655 | -0.39 | -2.59 | 15.05 | 15.05 | 14.655 | 8 |
| 1776206100 | 15.045 | -0.19 | -1.25 | 15.045 | 15.045 | 15.045 | 7 |
| 1776119700 | 15.235 | -0.02 | -0.13 | 14.75 | 15.235 | 14.75 | 9 |
| 1775860500 | 15.255 | 0.07 | 0.46 | 15.255 | 15.255 | 15.255 | 5 |
| 1775774100 | 15.185 | 0.18 | 1.17 | 15.185 | 15.185 | 15.185 | 75 |
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.
