Premium
Themes US Infrastructure ETF (HWAY)
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 | -0.3937 | -1.42884621666 | 27.5537 | 27.99 | 27 | 88 | 27.25145467 | SP |
| 4 | 1.4466 | 5.6258604463 | 25.7134 | 28.2609 | 25.7134 | 261 | 27.662049 | SP |
| 12 | -1.11 | -3.92642377078 | 28.27 | 31.15 | 25.21 | 528 | 27.0585703 | SP |
| 26 | 3.46 | 14.5991561181 | 23.7 | 31.15 | 23.7 | 379 | 27.25671038 | SP |
| 52 | 3.46 | 14.5991561181 | 23.7 | 31.15 | 23.7 | 189 | 27.25671038 | SP |
| 156 | 3.46 | 14.5991561181 | 23.7 | 31.15 | 23.7 | 63 | 27.25671038 | SP |
| 260 | 3.46 | 14.5991561181 | 23.7 | 31.15 | 23.7 | 43 | 27.25671038 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 27.16 | -0.39 | -1.41 | 27.45 | 27.45 | 27.16 | 73 |
| 1738884900 | 27.5483 | 0.25 | 0.91 | 27.5483 | 27.5483 | 27.5483 | 2 |
| 1738798500 | 27.2995 | 0.03 | 0.09 | 27.99 | 27.99 | 27.2995 | 176 |
| 1738712100 | 27.2744 | 0.14 | 0.53 | 27.36 | 27.36 | 27.2744 | 157 |
| 1738625700 | 27.1298 | -0.42 | -1.54 | 27 | 27.23 | 27 | 113 |
| 1738366500 | 27.5537 | 0.29 | 1.06 | 27.5537 | 27.5537 | 27.5537 | 0 |
| 1738280100 | 27.265 | -0.28 | -1.02 | 27.9 | 27.9 | 27.265 | 15 |
| 1738193700 | 27.5464 | 0.01 | 0.04 | 27.73 | 27.75 | 27.54 | 1268 |
| 1738107300 | 27.5356 | -0.14 | -0.52 | 27.45 | 27.5356 | 27.45 | 141 |
| 1738020900 | 27.68 | -0.58 | -2.06 | 28 | 28 | 27.68 | 1363 |
| 1737761700 | 28.2609 | 0.16 | 0.58 | 28.25 | 28.2609 | 28.24 | 126 |
| 1737675300 | 28.0972 | 0 | 0.00 | 28.0972 | 28.0972 | 28.0972 | 0 |
| 1737588900 | 28.0972 | -0.06 | -0.21 | 28.18 | 28.18 | 28.0972 | 181 |
| 1737502500 | 28.1566 | 0.57 | 2.05 | 28.0599 | 28.1566 | 28.0599 | 771 |
| 1737156900 | 27.5915 | 0.23 | 0.84 | 27.57 | 27.5915 | 27.57 | 39 |
| 1737070500 | 27.3611 | 0.31 | 1.16 | 27.37 | 27.37 | 27.3611 | 156 |
| 1736984100 | 27.0463 | 0.4 | 1.50 | 27.07 | 27.07 | 27.0463 | 159 |
| 1736897700 | 26.6479 | 0.49 | 1.88 | 26.6479 | 26.6479 | 26.6479 | 1 |
| 1736811300 | 26.1555 | 0.44 | 1.72 | 26.1555 | 26.1555 | 26.1555 | 17 |
| 1736552100 | 25.7134 | -0.33 | -1.28 | 27 | 27 | 25.7134 | 28 |
| 1736379300 | 26.0469 | -0.04 | -0.16 | 26.0469 | 26.0469 | 26.0469 | 10 |
| 1736292900 | 26.0881 | -0.21 | -0.78 | 26.0881 | 26.0881 | 26.0881 | 0 |
| 1736206500 | 26.2944 | 0.03 | 0.11 | 26.2944 | 26.2944 | 26.2944 | 7 |
| 1735947300 | 26.2651 | 0.31 | 1.21 | 26.08 | 26.2651 | 26.08 | 213 |
| 1735860900 | 25.9522 | -0.18 | -0.67 | 26.3 | 26.3 | 25.9522 | 453 |
| 1735688100 | 26.1285 | -0.06 | -0.22 | 26.26 | 26.26 | 26.1285 | 101 |
| 1735601700 | 26.185 | -0.18 | -0.67 | 25.89 | 26.185 | 25.89 | 250 |
| 1735342500 | 26.3623 | -0.31 | -1.15 | 26.47 | 26.47 | 26.3623 | 101 |
| 1735256100 | 26.6701 | -0.03 | -0.11 | 25.21 | 26.6701 | 25.21 | 588 |
| 1735077840 | 26.6983 | 0.19 | 0.71 | 26.56 | 26.6983 | 26.56 | 100 |
| 1734996900 | 26.5098 | 0.04 | 0.15 | 25.75 | 26.5098 | 25.75 | 108 |
| 1734737700 | 26.47 | 0.22 | 0.85 | 26.29 | 26.47 | 26.29 | 560 |
| 1734651300 | 26.2463 | -0.25 | -0.95 | 29.13 | 29.13 | 26.2463 | 343 |
| 1734564900 | 26.4972 | -0.98 | -3.57 | 27.56 | 27.56 | 26.4972 | 16523 |
| 1734478500 | 27.4775 | -0.31 | -1.12 | 27.7 | 27.7 | 27.4775 | 110 |
| 1734392100 | 27.7888 | -0.12 | -0.43 | 27 | 27.9 | 27 | 368 |
| 1734132900 | 27.908 | -0.26 | -0.91 | 28.04 | 28.04 | 27.908 | 152 |
| 1734046500 | 28.1644 | -0.27 | -0.93 | 28.26 | 28.26 | 28.1644 | 102 |
| 1733960100 | 28.4298 | 0.02 | 0.08 | 28.54 | 28.54 | 28.4298 | 417 |
| 1733873700 | 28.4081 | -0.32 | -1.11 | 28.33 | 28.4081 | 28.33 | 105 |
| 1733787300 | 28.7279 | -0.24 | -0.84 | 28.88 | 29.03 | 28.7279 | 134 |
| 1733528100 | 28.9712 | -0.12 | -0.41 | 29 | 29 | 28.96 | 206 |
| 1733441700 | 29.0918 | -0.25 | -0.85 | 27.91 | 29.13 | 27.91 | 882 |
| 1733355300 | 29.3402 | -0.11 | -0.39 | 29.31 | 29.3402 | 29.31 | 101 |
| 1733268900 | 29.4545 | -0.12 | -0.42 | 30 | 30 | 29.42 | 107 |
| 1733182500 | 29.5791 | -0.13 | -0.44 | 28.61 | 32.31 | 28.44 | 481 |
| 1732917840 | 29.7098 | 0.12 | 0.39 | 29.7 | 29.7098 | 29.7 | 102 |
| 1732750500 | 29.5947 | -0.16 | -0.53 | 29.87 | 29.87 | 29.5947 | 453 |
| 1732664100 | 29.7517 | -0.11 | -0.36 | 28.75 | 31.15 | 28.75 | 286 |
| 1732577700 | 29.8602 | 0.54 | 1.84 | 28.68 | 29.8602 | 28.68 | 105 |
| 1732318500 | 29.3206 | 0.38 | 1.31 | 29.16 | 29.3206 | 29.16 | 101 |
| 1732232100 | 28.941 | 0.56 | 1.98 | 28.75 | 28.941 | 28.75 | 119 |
| 1732145700 | 28.3797 | 0.01 | 0.03 | 29.71 | 29.71 | 27.29 | 144 |
| 1732059300 | 28.3699 | -0.03 | -0.12 | 28.31 | 28.3699 | 28.31 | 104 |
| 1731972900 | 28.4045 | 0.12 | 0.42 | 28.26 | 28.4045 | 28.26 | 118 |
| 1731713700 | 28.2866 | -0.16 | -0.57 | 28.27 | 28.2866 | 28.27 | 105 |
| 1731627300 | 28.4491 | -0.36 | -1.25 | 28.65 | 28.65 | 28.4491 | 242 |
| 1731540900 | 28.8103 | -0.08 | -0.27 | 29.03 | 29.03 | 28.8103 | 114 |
| 1731454500 | 28.8886 | -0.4 | -1.37 | 29.13 | 29.13 | 28.8886 | 2327 |
| 1731368100 | 29.2898 | 0.2 | 0.67 | 29.43 | 29.43 | 29.2898 | 907 |
| 1731108900 | 29.0939 | 0.01 | 0.02 | 29.08 | 29.0939 | 29.08 | 133 |
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
