Premium
Alpha Architect High Inflation and Deflation (HIDE)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.335 | -1.44148020654 | 23.24 | 23.255 | 22.74 | 12517 | 22.85112937 | SP |
| 4 | -0.315 | -1.35658914729 | 23.22 | 23.57 | 22.74 | 9658 | 23.22423288 | SP |
| 12 | -0.745 | -3.15010570825 | 23.65 | 23.6899 | 22.74 | 10409 | 23.27832193 | SP |
| 26 | -0.095 | -0.413043478261 | 23 | 23.8 | 22.74 | 9801 | 23.21307705 | SP |
| 52 | -1.045 | -4.36325678497 | 23.95 | 24.01 | 22.595 | 8477 | 23.13328702 | SP |
| 156 | -0.845 | -3.55789473684 | 23.75 | 24.03 | 22.595 | 8720 | 23.19410221 | SP |
| 260 | -0.845 | -3.55789473684 | 23.75 | 24.03 | 22.595 | 8720 | 23.19410221 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 23.19 | 23.28 | 23.19 | 4397 |
| 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 | 23.38 | 23.38 | 23.31 | 2234 |
| 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 | 42427 |
| 1728340500 | 23.32 | -0.09 | -0.36 | 23.35 | 23.55 | 23.31 | 27428 |
| 1728081300 | 23.405 | -0.13 | -0.53 | 23.4267 | 23.43 | 23.38 | 19672 |
| 1727994900 | 23.53 | -0.09 | -0.36 | 23.55 | 23.55 | 23.52 | 1707 |
| 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 | 896 |
| 1727735520 | 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 |
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
