Premium
Tema ETF Trust Tema GLP 1 Obesity and Cardiometabolic ETF (HRTS)
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 | -0.9276 | -3.04930966469 | 30.42 | 30.85 | 29.501 | 20375 | 30.38469281 | SP |
| 4 | -0.5076 | -1.692 | 30 | 30.95 | 29.501 | 18306 | 30.53172561 | SP |
| 12 | -1.0326 | -3.3828009828 | 30.525 | 30.95 | 28.56 | 16205 | 29.96979138 | SP |
| 26 | -4.8276 | -14.0664335664 | 34.32 | 35.53 | 28.56 | 15298 | 31.60770546 | SP |
| 52 | -4.8276 | -14.0664335664 | 34.32 | 36.03 | 28.56 | 20112 | 32.60913296 | SP |
| 156 | 2.7024 | 10.0873460246 | 26.79 | 36.03 | 26.26 | 21925 | 32.03305427 | SP |
| 260 | 2.7024 | 10.0873460246 | 26.79 | 36.03 | 26.26 | 21925 | 32.03305427 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 29.4924 | -0.04 | -0.13 | 29.51 | 29.59 | 29.17 | 6287 |
| 1741646100 | 29.53 | -0.75 | -2.48 | 29.95 | 29.95 | 29.501 | 8910 |
| 1741390500 | 30.28 | -0.24 | -0.77 | 30.38 | 30.5 | 30.23 | 3036 |
| 1741304100 | 30.515 | -0.3 | -0.96 | 30.5 | 30.65 | 30.3513 | 6061 |
| 1741217700 | 30.81 | 0.4 | 1.32 | 30.41 | 30.85 | 30.41 | 13153 |
| 1741131300 | 30.41 | -0.17 | -0.56 | 30.42 | 30.42 | 30.18 | 71578 |
| 1741044900 | 30.58 | -0.2 | -0.65 | 30.92 | 30.92 | 30.521 | 4172 |
| 1740785700 | 30.78 | 0.34 | 1.12 | 30.35 | 30.78 | 30.3489 | 15828 |
| 1740699300 | 30.44 | -0.09 | -0.29 | 30.51 | 30.73 | 30.44 | 4521 |
| 1740612900 | 30.53 | -0.08 | -0.25 | 30.55 | 30.76 | 30.53 | 6700 |
| 1740526500 | 30.605 | -0.06 | -0.19 | 30.69 | 30.73 | 30.37 | 13038 |
| 1740440100 | 30.6625 | -0.06 | -0.19 | 30.73 | 30.8967 | 30.64 | 159875 |
| 1740180900 | 30.72 | -0.02 | -0.07 | 30.66 | 30.95 | 30.66 | 4589 |
| 1740094500 | 30.74 | 0.19 | 0.63 | 30.5 | 30.74 | 30.5 | 4878 |
| 1740008100 | 30.5473 | 0.35 | 1.15 | 30.13 | 30.5473 | 30.13 | 9450 |
| 1739921700 | 30.2 | 0.12 | 0.40 | 30.08 | 30.295 | 30.08 | 5566 |
| 1739576100 | 30.08 | 0.03 | 0.10 | 30.11 | 30.25 | 30.08 | 4221 |
| 1739489700 | 30.05 | -0.1 | -0.33 | 30.1 | 30.162833 | 30.05 | 6638 |
| 1739403300 | 30.15 | 0.2 | 0.68 | 29.73 | 30.15 | 29.6438 | 5045 |
| 1739316900 | 29.945 | -0.18 | -0.58 | 30 | 30.0799 | 29.8893 | 6968 |
| 1739230500 | 30.12 | -0.26 | -0.86 | 30.36 | 30.36 | 30.07 | 14103 |
| 1738971300 | 30.38 | -0.13 | -0.43 | 30.68 | 30.79 | 30.335 | 17302 |
| 1738884900 | 30.51 | -0.4 | -1.29 | 30.88 | 30.88 | 30.51 | 4022 |
| 1738798500 | 30.91 | 0.61 | 2.01 | 30.47 | 30.91 | 30.3 | 9571 |
| 1738712100 | 30.3 | 0.09 | 0.28 | 30 | 30.35 | 30 | 5265 |
| 1738625700 | 30.2149 | -0.22 | -0.71 | 30.06 | 30.3981 | 29.9902 | 9435 |
| 1738366500 | 30.43 | -0.15 | -0.49 | 30.76 | 30.9216 | 30.43 | 7312 |
| 1738280100 | 30.58 | 0.29 | 0.96 | 30.41 | 30.69 | 30.4 | 5458 |
| 1738193700 | 30.29 | 0.06 | 0.20 | 30.23 | 30.3244 | 29.8852 | 6336 |
| 1738107300 | 30.23 | -0.2 | -0.66 | 30.38 | 30.42 | 30.23 | 10309 |
| 1738020900 | 30.43 | 0.37 | 1.23 | 30.02 | 30.47 | 30.02 | 13011 |
| 1737761700 | 30.06 | 0.73 | 2.49 | 29.87 | 30.12 | 29.84 | 11972 |
| 1737675300 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1737588900 | 29.33 | 0.12 | 0.41 | 29.33 | 29.4154 | 29.28 | 16319 |
| 1737502500 | 29.21 | 0.51 | 1.78 | 28.7 | 29.261 | 28.7 | 15126 |
| 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 |
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
