Premium
Alpha Architect High Inflation and Deflation (HIDE)
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 | 0.07 | 0.3125 | 22.4 | 22.5 | 22.3 | 4179 | 22.43287178 | SP |
| 4 | 0.36 | 1.62822252374 | 22.11 | 22.5 | 22.11 | 4666 | 22.33611054 | SP |
| 12 | -0.56 | -2.43161094225 | 23.03 | 23.57 | 22.11 | 8311 | 22.78569267 | SP |
| 26 | -0.58 | -2.51626898048 | 23.05 | 23.8 | 22.11 | 9138 | 23.12388161 | SP |
| 52 | -0.422 | -1.8434387559 | 22.892 | 23.8 | 22.11 | 8402 | 23.04743407 | SP |
| 156 | -1.28 | -5.38947368421 | 23.75 | 24.03 | 22.11 | 8668 | 23.12186251 | SP |
| 260 | -1.28 | -5.38947368421 | 23.75 | 24.03 | 22.11 | 8668 | 23.12186251 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 22.47 | -0.03 | -0.11 | 22.49 | 22.49 | 22.44 | 5578 |
| 1738884900 | 22.495 | 0.01 | 0.02 | 22.49 | 22.4999 | 22.46 | 2569 |
| 1738798500 | 22.49 | 0.09 | 0.42 | 22.44 | 22.5 | 22.44 | 5412 |
| 1738712100 | 22.395 | 0.04 | 0.16 | 22.3 | 22.4 | 22.3 | 4333 |
| 1738625700 | 22.36 | -0.04 | -0.18 | 22.31 | 22.37 | 22.31 | 567 |
| 1738366500 | 22.4 | 0.08 | 0.36 | 22.4 | 22.4 | 22.347 | 8012 |
| 1738280100 | 22.32 | 0.03 | 0.13 | 22.31 | 22.37 | 22.31 | 5124 |
| 1738193700 | 22.29 | -0.05 | -0.22 | 22.29 | 22.34 | 22.29 | 1200 |
| 1738107300 | 22.34 | -0.06 | -0.28 | 22.35 | 22.36 | 22.34 | 527 |
| 1738020900 | 22.4019 | 0.05 | 0.23 | 22.37 | 22.4019 | 22.33 | 3439 |
| 1737761700 | 22.35 | 0.07 | 0.31 | 22.36 | 22.36 | 22.3 | 8502 |
| 1737675300 | 22.28 | 0 | 0.00 | 22.28 | 22.28 | 22.28 | 0 |
| 1737588900 | 22.28 | -0.08 | -0.36 | 22.28 | 22.33 | 22.28 | 4730 |
| 1737502500 | 22.36 | 0.08 | 0.36 | 22.34 | 22.36 | 22.33 | 15344 |
| 1737156900 | 22.28 | -0.02 | -0.09 | 22.22 | 22.33 | 22.22 | 3525 |
| 1737070500 | 22.3 | 0 | 0.02 | 22.22 | 22.3 | 22.22 | 2361 |
| 1736984100 | 22.295 | 0.06 | 0.29 | 22.28 | 22.295 | 22.28 | 1401 |
| 1736897700 | 22.2316 | 0.03 | 0.12 | 22.22 | 22.3299 | 22.22 | 11094 |
| 1736811300 | 22.2046 | 0.02 | 0.11 | 22.18 | 22.22 | 22.18 | 3303 |
| 1736552100 | 22.18 | -0.02 | -0.07 | 22.11 | 22.23 | 22.11 | 2542 |
| 1736379300 | 22.195 | 0.01 | 0.05 | 22.2061 | 22.2061 | 22.18 | 32873 |
| 1736292900 | 22.185 | -0.02 | -0.09 | 22.2 | 22.22 | 22.18 | 18868 |
| 1736206500 | 22.205 | -0.04 | -0.16 | 22.23 | 22.25 | 22.1939 | 2088 |
| 1735947300 | 22.24 | 0.01 | 0.04 | 22.22 | 22.25 | 22.2 | 13005 |
| 1735860900 | 22.23 | -0.03 | -0.13 | 22.275 | 22.275 | 22.22 | 3360 |
| 1735688100 | 22.26 | 0.04 | 0.20 | 22.27 | 22.3 | 22.22 | 25337 |
| 1735601700 | 22.2155 | -0.65 | -2.84 | 22.16 | 22.23 | 22.15 | 4703 |
| 1735342500 | 22.865 | -0.05 | -0.22 | 22.88 | 22.88 | 22.8384 | 1450 |
| 1735256100 | 22.9163 | 0.01 | 0.05 | 22.9 | 22.929 | 22.9 | 3025 |
| 1735077840 | 22.9043 | 0.03 | 0.13 | 22.86 | 22.905 | 22.86 | 1373 |
| 1734996900 | 22.875 | -0.03 | -0.13 | 22.9 | 22.9 | 22.83 | 44217 |
| 1734737700 | 22.905 | 0.17 | 0.73 | 22.83 | 22.95 | 22.83 | 11608 |
| 1734651300 | 22.74 | -0.13 | -0.55 | 22.86 | 22.87 | 22.74 | 44909 |
| 1734564900 | 22.8669 | -0.32 | -1.37 | 23.16 | 23.17 | 22.8669 | 3631 |
| 1734478500 | 23.185 | -0.03 | -0.11 | 23.18 | 23.2 | 23.17 | 5781 |
| 1734392100 | 23.21 | -0.01 | -0.02 | 23.222 | 23.255 | 23.21 | 883 |
| 1734132900 | 23.215 | -0.06 | -0.24 | 23.24 | 23.24 | 23.1962 | 7383 |
| 1734046500 | 23.27 | -0.03 | -0.13 | 23.3 | 23.32 | 23.27 | 4563 |
| 1733960100 | 23.3009 | -0.02 | -0.11 | 23.33 | 23.37 | 23.28 | 16461 |
| 1733873700 | 23.3256 | -0.09 | -0.40 | 23.355 | 23.355 | 23.3256 | 308 |
| 1733787300 | 23.42 | -0.01 | -0.04 | 23.42 | 23.43 | 23.4148 | 1985 |
| 1733528100 | 23.43 | 0 | 0.02 | 23.45 | 23.45 | 23.4099 | 6606 |
| 1733441700 | 23.425 | 0 | 0.02 | 23.4 | 23.44 | 23.4 | 23542 |
| 1733355300 | 23.42 | -0.01 | -0.02 | 23.42 | 23.42 | 23.4101 | 3032 |
| 1733268900 | 23.425 | -0.04 | -0.15 | 23.46 | 23.46 | 23.4111 | 7530 |
| 1733182500 | 23.46 | -0.09 | -0.36 | 23.54 | 23.54 | 23.4301 | 19983 |
| 1732917840 | 23.545 | 0.02 | 0.07 | 23.57 | 23.57 | 23.545 | 362 |
| 1732750500 | 23.5296 | 0.07 | 0.30 | 23.44 | 23.5557 | 23.44 | 6417 |
| 1732664100 | 23.46 | 0 | 0.00 | 23.41 | 23.46 | 23.41 | 7903 |
| 1732577700 | 23.46 | 0.22 | 0.95 | 23.38 | 23.46 | 23.38 | 19405 |
| 1732318500 | 23.24 | 0.04 | 0.15 | 23.22 | 23.2547 | 23.22 | 2812 |
| 1732232100 | 23.205 | 0.04 | 0.17 | 23.2005 | 23.22 | 23.2 | 2531 |
| 1732145700 | 23.166 | -0.02 | -0.10 | 23.17 | 23.17 | 23.14 | 1187 |
| 1732059300 | 23.19 | -0.03 | -0.13 | 23.15 | 23.19 | 23.15 | 1035 |
| 1731972900 | 23.22 | 0.1 | 0.43 | 23.09 | 23.22 | 23.08 | 13841 |
| 1731713700 | 23.12 | 0.02 | 0.09 | 23.03 | 23.12 | 23.03 | 801 |
| 1731627300 | 23.1 | -0.01 | -0.04 | 23.11 | 23.14 | 23.1 | 8122 |
| 1731540900 | 23.11 | -0.02 | -0.09 | 23.2 | 23.21 | 23.11 | 3297 |
| 1731454500 | 23.13 | -0.07 | -0.30 | 23.205 | 23.205 | 23.08 | 5011 |
| 1731368100 | 23.2 | -0.08 | -0.36 | 23.19 | 23.26 | 23.19 | 21638 |
| 1731108900 | 23.2833 | 0.09 | 0.40 | 23.24 | 23.29 | 23.23 | 5167 |
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
