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 | -0.12 | -0.509770603229 | 23.54 | 23.54 | 23.4 | 12152 | 23.4367999 | SP |
| 4 | 0.23 | 0.991806813282 | 23.19 | 23.57 | 23.03 | 8056 | 23.34447274 | SP |
| 12 | -0.33 | -1.38947368421 | 23.75 | 23.8 | 22.98 | 10534 | 23.38386841 | SP |
| 26 | 0.5799 | 2.53895560878 | 22.8401 | 23.8 | 22.8 | 9618 | 23.2231451 | SP |
| 52 | -0.33 | -1.38947368421 | 23.75 | 24.03 | 22.595 | 8391 | 23.15295174 | SP |
| 156 | -0.33 | -1.38947368421 | 23.75 | 24.03 | 22.595 | 8736 | 23.20243613 | SP |
| 260 | -0.33 | -1.38947368421 | 23.75 | 24.03 | 22.595 | 8736 | 23.20243613 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 23.43 | 0 | 0.02 | 23.45 | 23.45 | 23.4099 | 6606 |
| 1733441700 | 23.425 | 0 | 0.02 | 23.41 | 23.44 | 23.4 | 23543 |
| 1733355300 | 23.42 | -0.01 | -0.02 | 23.42 | 23.42 | 23.4101 | 3097 |
| 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 | 6464 |
| 1732664100 | 23.46 | 0 | 0.00 | 23.439 | 23.46 | 23.41 | 9110 |
| 1732577700 | 23.46 | 0.22 | 0.95 | 23.31 | 23.46 | 23.31 | 20488 |
| 1732318500 | 23.24 | 0.04 | 0.15 | 23.19 | 23.2547 | 23.19 | 3091 |
| 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 | 23.18 | 23.19 | 23.15 | 1038 |
| 1731972900 | 23.22 | 0.1 | 0.43 | 23.14 | 23.22 | 23.08 | 13844 |
| 1731713700 | 23.12 | 0.02 | 0.09 | 23.09 | 23.12 | 23.03 | 804 |
| 1731627300 | 23.1 | -0.01 | -0.04 | 23.11 | 23.14 | 23.1 | 8122 |
| 1731540900 | 23.11 | -0.02 | -0.09 | 23.13 | 23.21 | 23.11 | 3547 |
| 1731454500 | 23.13 | -0.07 | -0.30 | 23.24 | 23.24 | 23.08 | 5036 |
| 1731368100 | 23.2 | -0.08 | -0.36 | 23.19 | 23.26 | 23.19 | 21639 |
| 1731108900 | 23.2833 | 0.09 | 0.40 | 23.24 | 23.29 | 23.23 | 5167 |
| 1731022500 | 23.1901 | 0.13 | 0.58 | 23.13 | 23.3 | 23.13 | 17019 |
| 1730936100 | 23.0561 | -0.2 | -0.88 | 23.11 | 23.14 | 22.98 | 44211 |
| 1730849700 | 23.26 | 0.06 | 0.26 | 23.08 | 23.28 | 23.08 | 4480 |
| 1730763300 | 23.2005 | 0.08 | 0.33 | 23.1888 | 23.25 | 23.1888 | 3200 |
| 1730500500 | 23.125 | -0.13 | -0.56 | 23.26 | 23.26 | 23.102 | 5870 |
| 1730414100 | 23.255 | -0.02 | -0.09 | 23.2169 | 23.27 | 23.19 | 29041 |
| 1730327700 | 23.275 | 0.02 | 0.09 | 23.335 | 23.34 | 23.27 | 10267 |
| 1730241300 | 23.255 | -0.08 | -0.32 | 23.2604 | 23.27 | 23.24 | 5661 |
| 1730154900 | 23.33 | 0 | 0.00 | 23.37 | 23.38 | 23.31 | 2264 |
| 1729895700 | 23.33 | -0.09 | -0.38 | 23.51 | 23.51 | 23.33 | 20010 |
| 1729809300 | 23.42 | 0.07 | 0.28 | 23.39 | 23.43 | 23.39 | 13573 |
| 1729722900 | 23.355 | 0 | 0.02 | 23.3405 | 23.375 | 23.34 | 24364 |
| 1729636500 | 23.3505 | -0 | -0.02 | 23.34 | 23.36 | 23.34 | 4205 |
| 1729550100 | 23.355 | -0.17 | -0.70 | 23.4595 | 23.4595 | 23.355 | 2677 |
| 1729290900 | 23.52 | 0.04 | 0.17 | 23.55 | 23.55 | 23.513 | 1182 |
| 1729204500 | 23.48 | -0.07 | -0.28 | 23.54 | 23.54 | 23.47 | 4126 |
| 1729118100 | 23.545 | 0.06 | 0.23 | 23.54 | 23.56 | 23.54 | 4860 |
| 1729031700 | 23.49 | 0.12 | 0.52 | 23.47 | 23.505 | 23.4599 | 4998 |
| 1728945300 | 23.3675 | 0.02 | 0.07 | 23.32 | 23.37 | 23.32 | 13591 |
| 1728686100 | 23.35 | 0.08 | 0.33 | 23.28 | 23.43 | 23.28 | 25408 |
| 1728599700 | 23.2742 | -0.06 | -0.24 | 23.26 | 23.2742 | 23.26 | 306 |
| 1728513300 | 23.33 | -0.02 | -0.09 | 23.36 | 23.36 | 23.27 | 9889 |
| 1728426900 | 23.35 | 0.03 | 0.13 | 23.38 | 23.6899 | 23.315 | 42428 |
| 1728340500 | 23.32 | -0.09 | -0.36 | 23.35 | 23.55 | 23.31 | 27428 |
| 1728081300 | 23.405 | -0.13 | -0.53 | 23.45 | 23.45 | 23.38 | 19909 |
| 1727994900 | 23.53 | -0.09 | -0.36 | 23.62 | 23.62 | 23.52 | 1785 |
| 1727908500 | 23.615 | -0.05 | -0.21 | 23.58 | 23.62 | 23.58 | 4890 |
| 1727822100 | 23.665 | -0.01 | -0.02 | 23.6735 | 23.68 | 23.665 | 930 |
| 1727735700 | 23.67 | 0.02 | 0.08 | 23.68 | 23.68 | 23.6003 | 6202 |
| 1727476500 | 23.65 | 0.03 | 0.13 | 23.65 | 23.67 | 23.65 | 13700 |
| 1727390100 | 23.62 | -0.07 | -0.30 | 23.73 | 23.73 | 23.6051 | 7333 |
| 1727303700 | 23.69 | -0.06 | -0.23 | 23.77 | 23.77 | 23.665 | 7815 |
| 1727217300 | 23.745 | 0.02 | 0.06 | 23.68 | 23.76 | 23.68 | 8294 |
| 1727130900 | 23.73 | 0.05 | 0.21 | 23.74 | 23.74 | 23.69 | 6862 |
| 1726871700 | 23.68 | -0.01 | -0.02 | 23.8 | 23.8 | 23.644 | 18928 |
| 1726785300 | 23.685 | 0.01 | 0.06 | 23.655 | 23.8 | 23.655 | 34800 |
| 1726698900 | 23.6714 | -0.05 | -0.20 | 23.705 | 23.7599 | 23.6714 | 6053 |
| 1726612500 | 23.72 | -0.07 | -0.29 | 23.78 | 23.78 | 23.72 | 3295 |
| 1726526100 | 23.79 | 0.06 | 0.25 | 23.75 | 23.79 | 23.75 | 3898 |
| 1726266900 | 23.73 | 0.08 | 0.34 | 23.71 | 23.74 | 23.71 | 7801 |
| 1726180500 | 23.65 | 0.03 | 0.13 | 23.69 | 23.69 | 23.61 | 222 |
| 1726094100 | 23.62 | -0.05 | -0.21 | 23.63 | 23.63 | 23.58 | 1042 |
| 1726007700 | 23.67 | 0.13 | 0.55 | 23.5799 | 23.67 | 23.5799 | 1119 |
| 1725921300 | 23.54 | 0.06 | 0.28 | 23.41 | 23.5411 | 23.41 | 17364 |
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
