Premium
Hartford US Quality Growth ETF (HQGO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1016 | 2.10028598665 | 52.45 | 53.5516 | 51.63 | 59 | 52.51326962 | SP |
| 4 | 0.9916 | 1.88660578387 | 52.56 | 54.01 | 51.63 | 38 | 52.7564275 | SP |
| 12 | 2.8416 | 5.60362847565 | 50.71 | 54.92 | 50.1938 | 12578 | 53.20343931 | SP |
| 26 | 4.3612 | 8.86595758522 | 49.1904 | 54.92 | 45.4462 | 5606 | 53.20049381 | SP |
| 52 | 11.3226 | 26.8123801179 | 42.229 | 54.92 | 42.229 | 2865 | 53.15401307 | SP |
| 156 | 13.4216 | 33.445302766 | 40.13 | 54.92 | 39.7442 | 2590 | 53.14347343 | SP |
| 260 | 13.4216 | 33.445302766 | 40.13 | 54.92 | 39.7442 | 2590 | 53.14347343 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 53.5516 | 0.42 | 0.78 | 53.67 | 53.67 | 53.5516 | 10 |
| 1737070500 | 53.1364 | -0.14 | -0.26 | 53.28 | 53.28 | 53.1364 | 3 |
| 1736984100 | 53.2729 | 0.98 | 1.88 | 53.2729 | 53.2729 | 53.2729 | 64 |
| 1736897700 | 52.2916 | 0 | 0.00 | 52.2916 | 52.2916 | 52.2916 | 151 |
| 1736811300 | 52.2912 | 0.01 | 0.02 | 51.63 | 52.2912 | 51.63 | 43 |
| 1736552100 | 52.28 | -0.65 | -1.24 | 52.45 | 52.45 | 52.24 | 32 |
| 1736379300 | 52.9344 | 0.07 | 0.14 | 52.6 | 52.99 | 52.6 | 69 |
| 1736292900 | 52.86 | -0.71 | -1.32 | 53.63 | 53.63 | 52.86 | 112 |
| 1736206500 | 53.5686 | 0.48 | 0.91 | 53.51 | 53.5686 | 53.51 | 52 |
| 1735947300 | 53.0841 | 0.66 | 1.27 | 53.0841 | 53.0841 | 53.0841 | 7 |
| 1735860900 | 52.4198 | -0.05 | -0.10 | 52.43 | 52.43 | 52.4198 | 56 |
| 1735688100 | 52.4718 | -0.24 | -0.45 | 52.4718 | 52.4718 | 52.4718 | 13 |
| 1735601700 | 52.71 | -0.62 | -1.16 | 52.62 | 52.71 | 52.62 | 7 |
| 1735342500 | 53.3287 | -0.67 | -1.24 | 53.3287 | 53.3287 | 53.3287 | 8 |
| 1735256100 | 54.0007 | 0.04 | 0.08 | 54.01 | 54.01 | 54.0007 | 6 |
| 1735077840 | 53.9561 | 0.46 | 0.85 | 53.68 | 53.9561 | 53.68 | 6 |
| 1734996900 | 53.5 | 0.34 | 0.64 | 53.24 | 53.5 | 53.24 | 6 |
| 1734737700 | 53.1587 | 0.52 | 0.99 | 52.56 | 53.1587 | 52.56 | 5 |
| 1734651300 | 52.64 | -0.13 | -0.24 | 53.28 | 53.28 | 52.64 | 4 |
| 1734564900 | 52.7657 | -1.65 | -3.03 | 54.41 | 54.41 | 52.7657 | 3 |
| 1734478500 | 54.415 | -0.25 | -0.45 | 54.415 | 54.415 | 54.415 | 4 |
| 1734392100 | 54.66 | 0.36 | 0.67 | 54.31 | 54.66 | 54.31 | 6 |
| 1734132900 | 54.2987 | -0.05 | -0.09 | 54.31 | 54.31 | 54.2987 | 130 |
| 1734046500 | 54.3456 | -0.32 | -0.59 | 54.35 | 54.35 | 54.3456 | 120 |
| 1733960100 | 54.6686 | 0.63 | 1.17 | 54.78 | 54.78 | 54.6686 | 33 |
| 1733873700 | 54.0384 | -0.36 | -0.66 | 54.41 | 54.41 | 54.0384 | 253 |
| 1733787300 | 54.3982 | -0.52 | -0.95 | 54.3982 | 54.3982 | 54.3982 | 43 |
| 1733528100 | 54.92 | 0.48 | 0.88 | 54.62 | 54.92 | 54.62 | 28 |
| 1733441700 | 54.44 | -0.25 | -0.46 | 54.8 | 54.8 | 54.44 | 263 |
| 1733355300 | 54.6922 | 0.51 | 0.94 | 54.6922 | 54.6922 | 54.6922 | 4 |
| 1733268900 | 54.182 | 0.25 | 0.47 | 54.13 | 54.182 | 54.13 | 6 |
| 1733182500 | 53.93 | 0.3 | 0.56 | 53.93 | 53.93 | 53.93 | 2 |
| 1732917840 | 53.63 | 0.34 | 0.63 | 53.5 | 53.63 | 53.5 | 4 |
| 1732750500 | 53.2941 | -0.35 | -0.66 | 54 | 54 | 53.2941 | 605 |
| 1732664100 | 53.647 | 0.29 | 0.54 | 53.53 | 53.647 | 53.53 | 101 |
| 1732577700 | 53.3607 | 0.33 | 0.63 | 53.38 | 53.38 | 53.3607 | 3 |
| 1732318500 | 53.0267 | 0.31 | 0.59 | 52.9 | 53.0267 | 52.9 | 241 |
| 1732232100 | 52.7164 | 0.41 | 0.78 | 52.76 | 52.76 | 52.7164 | 6 |
| 1732145700 | 52.3083 | 0.09 | 0.18 | 52.3083 | 52.3083 | 52.3083 | 21 |
| 1732059300 | 52.2169 | 0.29 | 0.55 | 52.2169 | 52.2169 | 52.2169 | 0 |
| 1731972900 | 51.93 | 0.1 | 0.20 | 51.67 | 51.97 | 51.67 | 4 |
| 1731713700 | 51.8252 | -0.95 | -1.79 | 51.8252 | 51.8252 | 51.8252 | 3 |
| 1731627300 | 52.7718 | -0.41 | -0.77 | 52.7718 | 52.7718 | 52.7718 | 0 |
| 1731540900 | 53.1796 | -0.02 | -0.04 | 53.1796 | 53.1796 | 53.1796 | 0 |
| 1731454500 | 53.2025 | -0.09 | -0.16 | 53.2025 | 53.2025 | 53.2025 | 714188 |
| 1731368100 | 53.29 | -0.09 | -0.17 | 53.53 | 53.53 | 53.29 | 5 |
| 1731108900 | 53.3824 | 0.25 | 0.48 | 53.33 | 53.3824 | 53.33 | 1 |
| 1731022500 | 53.13 | 0.92 | 1.76 | 52.65 | 53.13 | 52.65 | 1 |
| 1730936100 | 52.21 | 1.13 | 2.21 | 52.23 | 52.23 | 52.21 | 2 |
| 1730849700 | 51.0815 | 0.58 | 1.15 | 51.0815 | 51.0815 | 51.0815 | 0 |
| 1730763300 | 50.5 | 0.01 | 0.02 | 50.5 | 50.5 | 50.5 | 0 |
| 1730500500 | 50.49 | 0.3 | 0.59 | 50.49 | 50.49 | 50.49 | 0 |
| 1730414100 | 50.1938 | -0.88 | -1.73 | 50.1938 | 50.1938 | 50.1938 | 0 |
| 1730327700 | 51.0758 | -0.17 | -0.34 | 51.0758 | 51.0758 | 51.0758 | 0 |
| 1730241300 | 51.25 | 0.4 | 0.78 | 50.75 | 51.25 | 50.75 | 1 |
| 1730154900 | 50.8543 | 0.12 | 0.24 | 50.8543 | 50.8543 | 50.8543 | 0 |
| 1729895700 | 50.7339 | 0.07 | 0.14 | 50.71 | 50.7339 | 50.71 | 5 |
| 1729809300 | 50.6609 | 0.1 | 0.19 | 50.7 | 50.7 | 50.6609 | 28 |
| 1729722900 | 50.5636 | -0.58 | -1.14 | 50.5636 | 50.5636 | 50.5636 | 18 |
| 1729636500 | 51.1449 | -0.16 | -0.30 | 51.1449 | 51.1449 | 51.1449 | 0 |
| 1729550100 | 51.3 | -0.08 | -0.15 | 51.3 | 51.3 | 51.25 | 24 |
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
