Premium
Tema ETF Trust Tema GLP 1 Obesity and Cardiometabolic ETF (HRTS)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.239316239316 | 29.25 | 29.26 | 28.56 | 11210 | 28.75466323 | SP |
| 4 | -0.44 | -1.4854827819 | 29.62 | 29.9264 | 28.56 | 16239 | 29.21766835 | SP |
| 12 | -4.28 | -12.7913927077 | 33.46 | 34.58 | 28.56 | 16442 | 30.94275811 | SP |
| 26 | -5.49 | -15.8350158639 | 34.67 | 35.59 | 28.56 | 18278 | 32.78522912 | SP |
| 52 | -1.97 | -6.32423756019 | 31.15 | 36.03 | 28.56 | 22583 | 32.82452928 | SP |
| 156 | 2.39 | 8.92123926838 | 26.79 | 36.03 | 26.26 | 23078 | 32.16032241 | SP |
| 260 | 2.39 | 8.92123926838 | 26.79 | 36.03 | 26.26 | 23078 | 32.16032241 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 28.7 | -0.19 | -0.66 | 28.96 | 28.9671 | 28.6994 | 10235 |
| 1737070500 | 28.89 | -0.06 | -0.21 | 28.89 | 28.925 | 28.74 | 4578 |
| 1736984100 | 28.95 | 0.28 | 0.98 | 28.68 | 29.1 | 28.68 | 8864 |
| 1736897700 | 28.67 | -0.56 | -1.92 | 29.25 | 29.25 | 28.56 | 21161 |
| 1736811300 | 29.23 | 0.24 | 0.83 | 28.81 | 29.23 | 28.65 | 24301 |
| 1736552100 | 28.99 | -0.4 | -1.36 | 29.61 | 29.61 | 28.892 | 16126 |
| 1736379300 | 29.39 | 0 | 0.02 | 29.36 | 29.51 | 29.27 | 23608 |
| 1736292900 | 29.385 | 0.11 | 0.36 | 29.47 | 29.63 | 29.35 | 7149 |
| 1736206500 | 29.28 | -0.11 | -0.37 | 29.49 | 29.49 | 29.1751 | 8617 |
| 1735947300 | 29.39 | 0.21 | 0.72 | 29.19 | 29.5014 | 29.19 | 6322 |
| 1735860900 | 29.18 | 0.31 | 1.07 | 29.14 | 29.3857 | 29.07 | 9690 |
| 1735688100 | 28.87 | -0.09 | -0.31 | 29.01 | 29.01 | 28.765 | 22404 |
| 1735601700 | 28.96 | -0.49 | -1.65 | 29.36 | 29.36 | 28.86 | 18661 |
| 1735342500 | 29.445 | -0.32 | -1.06 | 29.68 | 29.9264 | 29.34 | 19800 |
| 1735256100 | 29.76 | 0.12 | 0.40 | 29.44 | 29.77 | 29.44 | 8948 |
| 1735077840 | 29.64 | 0.11 | 0.37 | 29.62 | 29.64 | 29.311 | 49367 |
| 1734996900 | 29.53 | 0.38 | 1.30 | 29.3 | 29.53 | 29.1 | 23432 |
| 1734737700 | 29.15 | 0.08 | 0.28 | 28.9 | 29.5166 | 28.9 | 10016 |
| 1734651300 | 29.07 | -0.2 | -0.68 | 29.15 | 29.2627 | 28.81 | 33619 |
| 1734564900 | 29.27 | -1.23 | -4.03 | 30.41 | 30.41 | 29.17 | 12176 |
| 1734478500 | 30.5 | -0.11 | -0.36 | 30.42 | 30.68 | 30.3301 | 54767 |
| 1734392100 | 30.61 | 0.18 | 0.59 | 30.45 | 30.75 | 30.2149 | 15395 |
| 1734132900 | 30.43 | -0.18 | -0.59 | 30.63 | 30.642 | 30.17 | 47533 |
| 1734046500 | 30.61 | -1.45 | -4.52 | 31.4 | 31.4 | 30.61 | 14596 |
| 1733960100 | 32.06 | -0.41 | -1.26 | 32.259999 | 32.259999 | 31.78 | 16122 |
| 1733873700 | 32.47 | -0.09 | -0.28 | 32.63 | 32.63 | 32.3858 | 8365 |
| 1733787300 | 32.56 | -0.14 | -0.43 | 32.7 | 32.9 | 32.56 | 14944 |
| 1733528100 | 32.7 | 0.67 | 2.09 | 32.2 | 32.7 | 32.13 | 23116 |
| 1733441700 | 32.03 | -0.43 | -1.31 | 32.46 | 32.46 | 31.91 | 41968 |
| 1733355300 | 32.4555 | 0.2 | 0.61 | 32.31 | 32.665 | 32.31 | 7748 |
| 1733268900 | 32.259999 | -0.14 | -0.43 | 32.439999 | 32.439999 | 32.2301 | 5902 |
| 1733182500 | 32.4 | -0.1 | -0.31 | 32.49 | 32.5499 | 32.369999 | 9350 |
| 1732917840 | 32.5 | 0.17 | 0.53 | 32.46 | 32.56 | 32.39 | 3492 |
| 1732750500 | 32.33 | 0.41 | 1.28 | 31.92 | 32.439999 | 31.92 | 8023 |
| 1732664100 | 31.92 | 0.13 | 0.41 | 31.85 | 31.92 | 31.63 | 16817 |
| 1732577700 | 31.79 | 0.46 | 1.47 | 31.8 | 32.1799 | 31.4 | 12291 |
| 1732318500 | 31.33 | 0.56 | 1.82 | 30.95 | 31.384 | 30.6 | 8783 |
| 1732232100 | 30.77 | -0.11 | -0.36 | 30.94 | 31.0727 | 30.69 | 17727 |
| 1732145700 | 30.88 | 0.39 | 1.28 | 30.54 | 30.88 | 30.44 | 14076 |
| 1732059300 | 30.49 | 0.1 | 0.33 | 30.2 | 30.529 | 30.2 | 10384 |
| 1731972900 | 30.39 | -0.51 | -1.65 | 30.8 | 30.8 | 30.301 | 17188 |
| 1731713700 | 30.9 | -1.44 | -4.45 | 32.17 | 32.17 | 30.9 | 18262 |
| 1731627300 | 32.3399 | -0.53 | -1.61 | 32.89 | 32.89 | 32.322899 | 7822 |
| 1731540900 | 32.869999 | -0.29 | -0.87 | 33.409999 | 33.409999 | 32.869999 | 13483 |
| 1731454500 | 33.159999 | -1.09 | -3.18 | 33.82 | 33.8421 | 33.159999 | 19651 |
| 1731368100 | 34.25 | 0.1 | 0.29 | 34.37 | 34.58 | 34.25 | 4616 |
| 1731108900 | 34.15 | 0.61 | 1.82 | 33.66 | 34.1999 | 33.66 | 10571 |
| 1731022500 | 33.54 | -0.01 | -0.01 | 33.6 | 33.68 | 33.47 | 20304 |
| 1730936100 | 33.545 | 0.27 | 0.80 | 33.89 | 33.89 | 33.21 | 50697 |
| 1730849700 | 33.28 | 0.25 | 0.76 | 32.93 | 33.28 | 32.656999 | 5266 |
| 1730763300 | 33.03 | -0.17 | -0.51 | 33.13 | 33.2075 | 32.939999 | 11108 |
| 1730500500 | 33.2 | 0.57 | 1.75 | 32.799999 | 33.2 | 32.799999 | 10586 |
| 1730414100 | 32.63 | -0.25 | -0.76 | 32.77 | 32.77 | 32.5205 | 6027 |
| 1730327700 | 32.88 | -0.45 | -1.35 | 32.93 | 33.245399 | 32.759999 | 22423 |
| 1730241300 | 33.33 | -0.19 | -0.57 | 33.46 | 33.46 | 33.299999 | 3475 |
| 1730154900 | 33.52 | 0.18 | 0.54 | 33.45 | 33.79 | 33.45 | 9330 |
| 1729895700 | 33.34 | -0.06 | -0.18 | 33.49 | 33.636 | 33.33 | 11352 |
| 1729809300 | 33.4 | -0.01 | -0.03 | 33.61 | 33.628 | 33.38065 | 4114 |
| 1729722900 | 33.409999 | -0.56 | -1.65 | 33.76 | 33.97 | 33.331 | 13101 |
| 1729636500 | 33.97 | 0.04 | 0.12 | 33.71 | 33.97 | 33.71 | 12939 |
| 1729550100 | 33.93 | -0.48 | -1.39 | 34.35 | 34.35 | 33.79 | 6295 |
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
