Premium
Strategy Shares Nasdaq 7HANDL Index (HNDL)
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 | -0.9 | -4.05588102749 | 22.19 | 22.26 | 21.28 | 80460 | 21.99114554 | SP |
| 4 | -0.49 | -2.24977043159 | 21.78 | 22.44 | 21.28 | 81122 | 22.15398085 | SP |
| 12 | -1 | -4.48631673396 | 22.29 | 22.44 | 21.28 | 75301 | 22.02623641 | SP |
| 26 | 0.25 | 1.18821292776 | 21.04 | 22.44 | 20.9018 | 82937 | 21.73101417 | SP |
| 52 | 0.78 | 3.80302291565 | 20.51 | 22.44 | 20.01 | 96031 | 21.16236427 | SP |
| 156 | -4.04 | -15.9494670351 | 25.33 | 26.07 | 18.26 | 221848 | 22.21074238 | SP |
| 260 | -2.95 | -12.1699669967 | 24.24 | 26.95 | 12.15 | 240941 | 23.65308571 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 21.29 | -0.51 | -2.34 | 21.85 | 21.9 | 21.28 | 123780 |
| 1734478500 | 21.8 | -0.17 | -0.77 | 21.85 | 21.92 | 21.7701 | 58864 |
| 1734392100 | 21.97 | 0 | 0.00 | 21.98 | 22 | 21.91 | 121173 |
| 1734132900 | 21.97 | -0.04 | -0.18 | 21.9921 | 22.06 | 21.9201 | 101556 |
| 1734046500 | 22.01 | -0.21 | -0.95 | 22 | 22.06 | 21.98 | 55536 |
| 1733960100 | 22.22 | 0.08 | 0.36 | 22.19 | 22.26 | 22.16 | 65169 |
| 1733873700 | 22.14 | -0.11 | -0.49 | 22.2 | 22.21 | 22.1108 | 103211 |
| 1733787300 | 22.25 | -0.12 | -0.54 | 22.36 | 22.382 | 22.25 | 75655 |
| 1733528100 | 22.37 | 0.02 | 0.09 | 22.42 | 22.4323 | 22.325 | 82401 |
| 1733441700 | 22.35 | 0.03 | 0.13 | 22.25 | 22.39 | 22.25 | 61159 |
| 1733355300 | 22.32 | -0.04 | -0.18 | 22.36 | 22.38 | 22.2511 | 196974 |
| 1733268900 | 22.36 | -0.01 | -0.04 | 22.3651 | 22.3651 | 22.2701 | 79814 |
| 1733182500 | 22.37 | -0.03 | -0.13 | 22.4 | 22.4 | 22.2703 | 60155 |
| 1732917840 | 22.4 | 0.14 | 0.63 | 22.33 | 22.44 | 22.33 | 49515 |
| 1732750500 | 22.26 | 0.09 | 0.41 | 22.12 | 22.32 | 22.12 | 88390 |
| 1732664100 | 22.17 | 0.04 | 0.18 | 21.98 | 22.21 | 21.98 | 68086 |
| 1732577700 | 22.13 | 0.14 | 0.64 | 22.1882 | 22.1901 | 22.08 | 60244 |
| 1732318500 | 21.99 | 0.08 | 0.37 | 21.94 | 22.0254 | 21.9165 | 76175 |
| 1732232100 | 21.91 | 0.13 | 0.60 | 21.835 | 21.95 | 21.7703 | 79799 |
| 1732145700 | 21.78 | -0.09 | -0.41 | 21.78 | 21.83 | 21.6901 | 57433 |
| 1732059300 | 21.87 | 0.09 | 0.41 | 21.71 | 21.8792 | 21.66 | 51238 |
| 1731972900 | 21.78 | 0.11 | 0.51 | 21.71 | 21.81 | 21.63 | 71443 |
| 1731713700 | 21.67 | -0.14 | -0.64 | 21.75 | 21.75 | 21.6101 | 90097 |
| 1731627300 | 21.81 | 0 | 0.00 | 21.861 | 21.93 | 21.77 | 151832 |
| 1731540900 | 21.81 | -0.15 | -0.68 | 21.955 | 21.97 | 21.78 | 57243 |
| 1731454500 | 21.96 | -0.18 | -0.81 | 22.07 | 22.114 | 21.92 | 123816 |
| 1731368100 | 22.14 | -0.02 | -0.09 | 22.13 | 22.18 | 22.07 | 73266 |
| 1731108900 | 22.16 | 0.15 | 0.68 | 22.0999 | 22.1836 | 22.0573 | 71676 |
| 1731022500 | 22.01 | 0.16 | 0.73 | 21.93 | 22.1134 | 21.93 | 102804 |
| 1730936100 | 21.85 | 0.13 | 0.60 | 21.9 | 21.9 | 21.75 | 64669 |
| 1730849700 | 21.72 | 0.19 | 0.88 | 21.588 | 21.7408 | 21.5208 | 90023 |
| 1730763300 | 21.53 | 0.07 | 0.33 | 21.41 | 21.6175 | 21.41 | 53165 |
| 1730500500 | 21.46 | -0.05 | -0.23 | 21.5701 | 21.64 | 21.44 | 64554 |
| 1730414100 | 21.51 | -0.22 | -1.01 | 21.61 | 21.6855 | 21.51 | 42525 |
| 1730327700 | 21.73 | -0.05 | -0.23 | 21.77 | 21.85 | 21.73 | 62187 |
| 1730241300 | 21.78 | -0.05 | -0.23 | 21.75 | 21.8 | 21.65 | 65116 |
| 1730154900 | 21.83 | 0.07 | 0.32 | 21.81 | 21.91 | 21.75 | 65285 |
| 1729895700 | 21.76 | -0.11 | -0.50 | 21.85 | 21.96 | 21.75 | 61746 |
| 1729809300 | 21.87 | 0.07 | 0.32 | 21.9264 | 21.9264 | 21.8001 | 24199 |
| 1729722900 | 21.8 | -0.16 | -0.73 | 21.86 | 21.91 | 21.7501 | 98602 |
| 1729636500 | 21.96 | -0.03 | -0.14 | 21.8 | 21.96 | 21.8 | 84037 |
| 1729550100 | 21.99 | -0.13 | -0.59 | 22.11 | 22.1199 | 21.9 | 71583 |
| 1729290900 | 22.12 | 0.08 | 0.36 | 22.05 | 22.1348 | 22.0401 | 64676 |
| 1729204500 | 22.04 | -0.13 | -0.59 | 22.14 | 22.1904 | 22.04 | 71789 |
| 1729118100 | 22.17 | 0.12 | 0.54 | 22.04 | 22.17 | 22.0201 | 67085 |
| 1729031700 | 22.05 | -0.05 | -0.23 | 22.19 | 22.2 | 22.03 | 91953 |
| 1728945300 | 22.1 | 0.12 | 0.55 | 21.91 | 22.1 | 21.91 | 121448 |
| 1728686100 | 21.98 | -0.07 | -0.32 | 21.98 | 21.98 | 21.85 | 70570 |
| 1728599700 | 22.05 | -0.01 | -0.05 | 22.0756 | 22.1099 | 21.9737 | 52153 |
| 1728513300 | 22.06 | 0.01 | 0.05 | 22.05 | 22.0699 | 21.9702 | 67085 |
| 1728426900 | 22.05 | 0.14 | 0.64 | 21.9145 | 22.05 | 21.9145 | 63136 |
| 1728340500 | 21.91 | -0.27 | -1.22 | 22.04 | 22.11 | 21.9 | 39091 |
| 1728081300 | 22.18 | -0.02 | -0.09 | 22.1799 | 22.18 | 22.0301 | 90913 |
| 1727994900 | 22.2 | 0.01 | 0.05 | 22.23 | 22.23 | 22.1001 | 23842 |
| 1727908500 | 22.19 | -0.08 | -0.36 | 22.22 | 22.2648 | 22.08 | 101272 |
| 1727822100 | 22.27 | 0.02 | 0.09 | 22.27 | 22.3 | 22.1801 | 27769 |
| 1727735520 | 22.25 | 0.02 | 0.09 | 22.19 | 22.33 | 22.1543 | 51082 |
| 1727476500 | 22.23 | 0.06 | 0.27 | 22.19 | 22.28 | 22.19 | 82447 |
| 1727390100 | 22.17 | 0 | 0.00 | 22.25 | 22.32 | 22.17 | 119416 |
| 1727303700 | 22.17 | -0.12 | -0.54 | 22.29 | 22.34 | 22.17 | 54625 |
| 1727217300 | 22.29 | 0.04 | 0.18 | 22.21 | 22.3299 | 22.19 | 63327 |
| 1727130900 | 22.25 | 0.05 | 0.23 | 22.21 | 22.33 | 22.16 | 108421 |
| 1726871700 | 22.2 | -0.03 | -0.13 | 22.11 | 22.25 | 22.1025 | 51535 |
| 1726785300 | 22.23 | 0.21 | 0.95 | 22.22 | 22.25 | 22.14 | 68921 |
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
