Premium
Themes US Infrastructure ETF (HWAY)
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 | -1.75 | -6.24108416548 | 28.04 | 29.13 | 26.2463 | 3499 | 26.53786785 | SP |
| 4 | -2.87 | -9.84224965706 | 29.16 | 32.31 | 26.2463 | 1059 | 27.00034757 | SP |
| 12 | -0.76 | -2.80961182994 | 27.05 | 32.31 | 25.03 | 524 | 27.33655022 | SP |
| 26 | 2.59 | 10.9282700422 | 23.7 | 32.31 | 23.7 | 322 | 27.27138602 | SP |
| 52 | 2.59 | 10.9282700422 | 23.7 | 32.31 | 23.7 | 163 | 27.27138602 | SP |
| 156 | 2.59 | 10.9282700422 | 23.7 | 32.31 | 23.7 | 54 | 27.27138602 | SP |
| 260 | 2.59 | 10.9282700422 | 23.7 | 32.31 | 23.7 | 39 | 27.27138602 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 26.2463 | -0.25 | -0.95 | 26.52 | 26.52 | 26.2463 | 262 |
| 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 | 27.7705 | 27.9 | 27.7705 | 349 |
| 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 | 29.03 | 29.03 | 28.7279 | 127 |
| 1733528100 | 28.9712 | -0.12 | -0.41 | 29 | 29 | 28.96 | 206 |
| 1733441700 | 29.0918 | -0.25 | -0.85 | 29.13 | 29.13 | 29.0918 | 782 |
| 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 | 28.44 | 29.6 | 28.44 | 353 |
| 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 | 29.84 | 29.8602 | 29.84 | 104 |
| 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 | 29.37 | 29.37 | 29.2898 | 807 |
| 1731108900 | 29.0939 | 0.01 | 0.02 | 29.08 | 29.0939 | 29.08 | 133 |
| 1731022500 | 29.0884 | -0.23 | -0.78 | 27.89 | 29.16 | 27.89 | 325 |
| 1730936100 | 29.3163 | 1.71 | 6.19 | 29 | 29.3163 | 29 | 149 |
| 1730849700 | 27.6078 | 0.57 | 2.13 | 27.4 | 27.6078 | 27.4 | 210 |
| 1730763300 | 27.0333 | -0.04 | -0.13 | 26.86 | 27.22 | 26.86 | 311 |
| 1730500500 | 27.0691 | 0 | 0.00 | 28.22 | 28.22 | 27.0691 | 200 |
| 1730414100 | 27.0691 | -0.21 | -0.76 | 27.24 | 27.24 | 27.0691 | 171 |
| 1730327700 | 27.2757 | 0.04 | 0.13 | 27.41 | 27.41 | 27.2757 | 141 |
| 1730241300 | 27.2407 | -0.14 | -0.52 | 27.26 | 27.26 | 27.2407 | 100 |
| 1730154900 | 27.383 | 0.41 | 1.51 | 27.35 | 27.383 | 27.35 | 100 |
| 1729895700 | 26.975 | -0.19 | -0.70 | 27.16 | 27.16 | 26.975 | 115 |
| 1729809300 | 27.1651 | -0.01 | -0.03 | 27.03 | 27.1651 | 27.03 | 191 |
| 1729722900 | 27.1738 | -0.23 | -0.84 | 27.42 | 27.42 | 27.1738 | 398 |
| 1729636500 | 27.405 | -0.17 | -0.61 | 27.4 | 27.405 | 27.4 | 104 |
| 1729550100 | 27.5743 | -0.27 | -0.97 | 27.92 | 27.92 | 27.5743 | 273 |
| 1729290900 | 27.845 | 0.11 | 0.40 | 27.78 | 27.845 | 27.78 | 126 |
| 1729204500 | 27.734 | -0.09 | -0.32 | 27.75 | 27.75 | 27.7 | 157 |
| 1729118100 | 27.8232 | 0.34 | 1.24 | 27.74 | 27.88 | 27.74 | 526 |
| 1729031700 | 27.4835 | -0.18 | -0.65 | 27.77 | 27.77 | 27.4835 | 248 |
| 1728945300 | 27.6641 | 0.19 | 0.69 | 27.45 | 27.6641 | 27.45 | 103 |
| 1728686100 | 27.4747 | 0.54 | 2.02 | 27.22 | 27.4747 | 27.22 | 104 |
| 1728599700 | 26.9317 | -0.12 | -0.44 | 26.89 | 26.9317 | 26.89 | 114 |
| 1728513300 | 27.0496 | 0.24 | 0.88 | 26.96 | 27.0496 | 26.96 | 203 |
| 1728426900 | 26.8127 | -0.09 | -0.34 | 26.75 | 26.8127 | 26.75 | 300 |
| 1728340500 | 26.903 | -0.01 | -0.05 | 26.86 | 26.903 | 26.86 | 117 |
| 1728081300 | 26.9171 | 0.16 | 0.60 | 26.87 | 26.9171 | 26.87 | 141 |
| 1727994900 | 26.7554 | -0.15 | -0.56 | 26.71 | 26.7554 | 26.71 | 131 |
| 1727908500 | 26.9057 | -0.08 | -0.29 | 27.02 | 27.02 | 26.9057 | 104 |
| 1727822100 | 26.985 | -0.09 | -0.32 | 26.76 | 26.985 | 26.76 | 200 |
| 1727735520 | 27.0707 | 0.04 | 0.13 | 28.36 | 28.36 | 27.03 | 344 |
| 1727476500 | 27.0347 | 0.14 | 0.52 | 27.05 | 27.05 | 27.0347 | 139 |
| 1727390100 | 26.8954 | 0.26 | 0.98 | 27.08 | 27.08 | 26.89 | 202 |
| 1727303700 | 26.6346 | -0.24 | -0.90 | 27.08 | 27.08 | 26.6346 | 128 |
| 1727217300 | 26.8769 | 0.16 | 0.58 | 26.98 | 26.98 | 26.8769 | 389 |
| 1727130900 | 26.7212 | 0.08 | 0.31 | 28.24 | 28.24 | 26.7212 | 478 |
| 1726871700 | 26.6391 | -0.76 | -2.78 | 29.32 | 29.32 | 26.6391 | 379 |
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
