Premium
Tema ETF Trust Tema Heart and Health ETF (HRTS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0974 | -0.261757592045 | 37.21 | 37.5746 | 36.61 | 2029 | 37.3516553 | SP |
| 4 | 2.6726 | 7.76016260163 | 34.44 | 37.5746 | 33.7085 | 5822 | 35.54584612 | SP |
| 12 | 2.7326 | 7.94822571262 | 34.38 | 37.5746 | 32.74 | 5433 | 34.30881086 | SP |
| 26 | 0.9226 | 2.54932301741 | 36.19 | 37.5746 | 32.5938 | 6290 | 34.82365759 | SP |
| 52 | 8.1526 | 28.1512430939 | 28.96 | 37.5746 | 27.235 | 6584 | 33.3035763 | SP |
| 156 | 10.3226 | 38.53154162 | 26.79 | 37.5746 | 25.3192 | 14254 | 32.04272303 | SP |
| 260 | 10.3226 | 38.53154162 | 26.79 | 37.5746 | 25.3192 | 14254 | 32.04272303 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 37.1126 | -0.03 | -0.09 | 37.02 | 37.1126 | 37 | 283 |
| 1783550100 | 37.1475 | -0.42 | -1.11 | 37.29 | 37.29 | 37.08 | 1672 |
| 1783463700 | 37.5653 | 0.52 | 1.40 | 37.51 | 37.5746 | 37.41 | 4415 |
| 1783377300 | 37.0455 | -0.22 | -0.60 | 37.21 | 37.21 | 36.61 | 1745 |
| 1783031700 | 37.2678 | 1.03 | 2.83 | 36.44 | 37.2678 | 36.44 | 4826 |
| 1782945300 | 36.2414 | -0.03 | -0.09 | 36.3 | 36.39 | 36.15 | 2387 |
| 1782858900 | 36.2742 | -0.35 | -0.96 | 36.57 | 36.57 | 36.26 | 3123 |
| 1782772500 | 36.6258 | 0.43 | 1.19 | 36.49 | 36.6258 | 36.35 | 12337 |
| 1782513300 | 36.195 | 0.68 | 1.91 | 35.6 | 36.37 | 35.6 | 12282 |
| 1782426900 | 35.516 | 0.42 | 1.20 | 35.29 | 35.98 | 35.29 | 14016 |
| 1782340500 | 35.0957 | 0.32 | 0.91 | 34.79 | 35.46 | 34.79 | 14881 |
| 1782254100 | 34.7775 | 0.51 | 1.50 | 34.4 | 34.7775 | 34.4 | 5554 |
| 1782167700 | 34.2646 | 0.34 | 1.01 | 34 | 34.3599 | 34 | 7793 |
| 1781822100 | 33.9216 | -0.21 | -0.61 | 34.24 | 34.24 | 33.7085 | 3532 |
| 1781735700 | 34.1308 | -0.17 | -0.49 | 34.29 | 34.45 | 34.13 | 6849 |
| 1781649300 | 34.299 | -0 | -0.01 | 34.4 | 34.4 | 34.145 | 2875 |
| 1781562900 | 34.3031 | 0.03 | 0.09 | 34.41 | 34.41 | 34.1 | 3849 |
| 1781303700 | 34.2733 | -0.16 | -0.47 | 34.44 | 34.44 | 34.211 | 2381 |
| 1781217300 | 34.4363 | 0.54 | 1.59 | 34 | 34.6299 | 34 | 2902 |
| 1781130900 | 33.8984 | -0.35 | -1.01 | 34.23 | 34.31 | 33.8984 | 5647 |
| 1781044500 | 34.245 | 0.31 | 0.91 | 34.1 | 34.245 | 34.01 | 3366 |
| 1780958100 | 33.9372 | -0.33 | -0.97 | 34.25 | 34.32 | 33.9372 | 2224 |
| 1780698900 | 34.2694 | -0.08 | -0.22 | 34.49 | 34.76 | 34.22 | 5579 |
| 1780612500 | 34.3465 | 1.07 | 3.21 | 33.81 | 34.4 | 33.81 | 7377 |
| 1780526100 | 33.2791 | 0.17 | 0.51 | 33.009999 | 33.36 | 33.009999 | 5752 |
| 1780439700 | 33.1114 | -0.68 | -2.01 | 33.549999 | 33.549999 | 33.09 | 30413 |
| 1780353300 | 33.7923 | -0.53 | -1.55 | 34.34 | 34.56 | 33.57 | 4284 |
| 1780094100 | 34.3247 | -0.17 | -0.49 | 34.49 | 34.49 | 34.21 | 4120 |
| 1780007700 | 34.495 | 0.31 | 0.92 | 34.11 | 34.495 | 34.11 | 3861 |
| 1779921300 | 34.1822 | -0.01 | -0.03 | 34.06 | 34.41 | 34.02 | 4674 |
| 1779834900 | 34.1937 | -0.17 | -0.49 | 34.37 | 34.37 | 34.16 | 5408 |
| 1779489300 | 34.3634 | 0.24 | 0.71 | 34.28 | 34.455 | 34.28 | 1298 |
| 1779402900 | 34.1215 | 0.24 | 0.72 | 33.75 | 34.1215 | 33.63 | 696 |
| 1779316500 | 33.8788 | 0.27 | 0.80 | 33.69 | 33.925 | 33.69 | 2409 |
| 1779230100 | 33.6089 | 0.36 | 1.09 | 33.21 | 33.675 | 33.21 | 1355 |
| 1779143700 | 33.244999 | -0.09 | -0.27 | 33.2 | 33.29 | 33.09 | 4121 |
| 1778884500 | 33.3358 | -0.55 | -1.64 | 33.75 | 33.75 | 33.3358 | 1511 |
| 1778798100 | 33.8904 | -0.07 | -0.20 | 33.91 | 34.25 | 33.82 | 6046 |
| 1778711700 | 33.9574 | 0.24 | 0.70 | 33.74 | 34.04 | 33.59 | 4981 |
| 1778625300 | 33.7197 | 0.5 | 1.51 | 33.22 | 33.8059 | 33.22 | 2759 |
| 1778538900 | 33.2186 | -0.12 | -0.37 | 33.49 | 33.49 | 33.119999 | 3078 |
| 1778279700 | 33.3417 | -0.19 | -0.55 | 33.66 | 33.66 | 33.32 | 2329 |
| 1778193300 | 33.5276 | -0.36 | -1.06 | 33.95 | 33.95 | 33.504379 | 1801 |
| 1778106900 | 33.8883 | 0.27 | 0.79 | 33.94 | 33.94 | 33.6801 | 4753 |
| 1778020500 | 33.6219 | 0.04 | 0.12 | 33.85 | 33.85 | 33.58 | 686 |
| 1777934100 | 33.58 | 0.03 | 0.10 | 33.45 | 33.58 | 33.439999 | 22855 |
| 1777674900 | 33.545099 | -0.11 | -0.33 | 33.66 | 33.83 | 33.545099 | 29534 |
| 1777588500 | 33.6552 | 0.83 | 2.52 | 33.11 | 33.73 | 33.11 | 7775 |
| 1777502100 | 32.827 | -0.32 | -0.96 | 32.909999 | 32.909999 | 32.74 | 1404 |
| 1777415700 | 33.1456 | 0.05 | 0.15 | 33.36 | 33.47 | 33.1 | 3140 |
| 1777329300 | 33.095 | -0.3 | -0.88 | 33.21 | 33.36 | 33.095 | 2752 |
| 1777070100 | 33.39 | -0.35 | -1.03 | 33.59 | 33.59 | 33.259999 | 3350 |
| 1776983700 | 33.7378 | -0.25 | -0.72 | 33.86 | 33.86 | 33.72 | 1569 |
| 1776897300 | 33.984 | 0.1 | 0.30 | 34.03 | 34.075 | 33.9 | 1929 |
| 1776810900 | 33.8826 | -0.46 | -1.34 | 34.4 | 34.4 | 33.86 | 2419 |
| 1776724500 | 34.344 | -0.29 | -0.84 | 34.51 | 34.51 | 34.285 | 3351 |
| 1776465300 | 34.636 | 0.44 | 1.30 | 34.38 | 34.68 | 34.38 | 1349 |
| 1776378900 | 34.1914 | -0.35 | -1.02 | 34.46 | 34.46 | 34.11 | 4643 |
| 1776292500 | 34.5452 | -0.06 | -0.19 | 34.59 | 34.59 | 34.33 | 2706 |
| 1776206100 | 34.6097 | 0.32 | 0.93 | 34.35 | 34.78 | 34.35 | 4668 |
| 1776119700 | 34.29 | 0.49 | 1.45 | 33.95 | 34.29 | 33.915 | 6874 |
| 1775860500 | 33.7995 | -0.43 | -1.25 | 34.17 | 34.17 | 33.755 | 2698 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
