Premium
Hilton Small MidCap Opportunity ETF (SMCO)
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 | 0.77 | 3.0519223147 | 25.23 | 25.92 | 25.16 | 4911 | 25.53279343 | SP |
| 4 | -0.89 | -3.30978058758 | 26.89 | 27.07 | 25.16 | 5118 | 25.99405166 | SP |
| 12 | 0.71 | 2.80743376829 | 25.29 | 27.48 | 24.7563 | 4603 | 26.38638098 | SP |
| 26 | 2.29 | 9.65837199494 | 23.71 | 27.48 | 22.48 | 8686 | 24.82396098 | SP |
| 52 | 4.7973 | 22.6258919855 | 21.2027 | 27.48 | 21.03 | 14118 | 22.93769034 | SP |
| 156 | 5.7 | 28.078817734 | 20.3 | 27.48 | 20.1189 | 15707 | 22.543499 | SP |
| 260 | 5.7 | 28.078817734 | 20.3 | 27.48 | 20.1189 | 15707 | 22.543499 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 26 | 0.18 | 0.70 | 26.15 | 26.2108 | 25.92 | 19793 |
| 1735947300 | 25.8203 | 0.36 | 1.42 | 25.59 | 25.8203 | 25.59 | 4552 |
| 1735860900 | 25.46 | 0.03 | 0.13 | 25.4 | 25.46 | 25.34 | 7752 |
| 1735688100 | 25.4272 | -0.03 | -0.11 | 25.52 | 25.59 | 25.42 | 6258 |
| 1735601700 | 25.4555 | -0.16 | -0.64 | 25.23 | 25.53 | 25.16 | 1082 |
| 1735342500 | 25.62 | -0.24 | -0.94 | 25.54 | 25.62 | 25.53 | 4062 |
| 1735256100 | 25.8642 | 0.09 | 0.37 | 25.88 | 25.88 | 25.8642 | 160 |
| 1735077840 | 25.7698 | 0.19 | 0.75 | 25.69 | 25.8 | 25.61 | 2830 |
| 1734996900 | 25.5783 | 0.05 | 0.19 | 25.66 | 25.66 | 25.41 | 10762 |
| 1734737700 | 25.53 | 0.17 | 0.66 | 25.4 | 25.804 | 25.4 | 5167 |
| 1734651300 | 25.3635 | -0.04 | -0.16 | 25.43 | 25.54 | 25.34 | 10628 |
| 1734564900 | 25.404 | -0.94 | -3.55 | 26.42 | 26.42 | 25.404 | 3770 |
| 1734478500 | 26.34 | -0.46 | -1.72 | 27.07 | 27.07 | 26.32 | 3218 |
| 1734392100 | 26.8 | 0.07 | 0.25 | 26.87 | 26.92 | 26.7815 | 5950 |
| 1734132900 | 26.7344 | -0.13 | -0.47 | 26.85 | 26.85 | 26.67 | 8103 |
| 1734046500 | 26.8615 | -0.04 | -0.14 | 26.9152 | 26.9152 | 26.8615 | 143 |
| 1733960100 | 26.8981 | 0.26 | 0.96 | 26.88 | 27.02 | 26.88 | 12259 |
| 1733873700 | 26.6427 | -0.18 | -0.66 | 26.83 | 26.84 | 26.6427 | 3213 |
| 1733787300 | 26.82 | -0.16 | -0.60 | 26.89 | 26.9593 | 26.81 | 2222 |
| 1733528100 | 26.9819 | -0.03 | -0.12 | 27.09 | 27.09 | 26.955 | 13776 |
| 1733441700 | 27.0138 | -0.28 | -1.03 | 27.22 | 27.22 | 27.0138 | 3573 |
| 1733355300 | 27.2947 | 0.07 | 0.27 | 27.26 | 27.319 | 27.24 | 14508 |
| 1733268900 | 27.22 | -0.04 | -0.15 | 27.29 | 27.29 | 27.1585 | 6110 |
| 1733182500 | 27.26 | -0.07 | -0.26 | 27.37 | 27.37 | 27.21 | 2943 |
| 1732917840 | 27.33 | 0.13 | 0.48 | 27.2813 | 27.33 | 27.2729 | 1517 |
| 1732750500 | 27.1984 | -0.06 | -0.20 | 27.2723 | 27.2723 | 27.1781 | 3139 |
| 1732664100 | 27.2541 | 0 | 0.02 | 27.13 | 27.28 | 27.13 | 28754 |
| 1732577700 | 27.25 | 0.22 | 0.81 | 27.27 | 27.48 | 27.25 | 15426 |
| 1732318500 | 27.03 | 0.26 | 0.98 | 26.965 | 27.03 | 26.94 | 3389 |
| 1732232100 | 26.7677 | 0.6 | 2.28 | 26.6183 | 26.82 | 26.6183 | 4667 |
| 1732145700 | 26.17 | 0.05 | 0.21 | 26.06 | 26.17 | 26.01 | 1129 |
| 1732059300 | 26.1164 | 0.07 | 0.29 | 26.08 | 26.12 | 26.08 | 2502 |
| 1731972900 | 26.0414 | 0.02 | 0.06 | 26.07 | 26.07 | 26.0414 | 295 |
| 1731713700 | 26.0259 | -0.35 | -1.34 | 26.0699 | 26.0699 | 25.9801 | 583 |
| 1731627300 | 26.38 | -0.3 | -1.11 | 26.42 | 26.42 | 26.38 | 744 |
| 1731540900 | 26.6761 | -0.11 | -0.40 | 26.91 | 26.91 | 26.6761 | 1124 |
| 1731454500 | 26.7838 | -0.18 | -0.68 | 26.71 | 26.7838 | 26.71 | 3864 |
| 1731368100 | 26.9666 | 0.27 | 1.01 | 27.0125 | 27.02 | 26.9666 | 3807 |
| 1731108900 | 26.6979 | 0.26 | 0.99 | 26.46 | 26.77 | 26.46 | 2832 |
| 1731022500 | 26.4359 | 0.09 | 0.35 | 26.58 | 26.58 | 26.4359 | 2290 |
| 1730936100 | 26.3448 | 1.07 | 4.23 | 26.0907 | 26.36 | 26.0907 | 16029 |
| 1730849700 | 25.2745 | 0.48 | 1.95 | 25.23 | 25.2745 | 25.23 | 1175 |
| 1730763300 | 24.7919 | 0.04 | 0.14 | 24.9 | 24.93 | 24.7919 | 1677 |
| 1730500500 | 24.7563 | -0.1 | -0.41 | 24.845 | 24.855 | 24.7563 | 853 |
| 1730414100 | 24.8583 | -0.3 | -1.20 | 25.16 | 25.16 | 24.8583 | 158 |
| 1730327700 | 25.1595 | -0.13 | -0.50 | 25.3701 | 25.5 | 25.1595 | 2225 |
| 1730241300 | 25.2849 | -0.05 | -0.21 | 25.26 | 25.33 | 25.24 | 1370 |
| 1730154900 | 25.3388 | 0.23 | 0.91 | 25.67 | 25.67 | 25.3237 | 3166 |
| 1729895700 | 25.11 | -0.01 | -0.04 | 25.23 | 25.39 | 25.11 | 5873 |
| 1729809300 | 25.1196 | 0.15 | 0.59 | 25.22 | 25.22 | 25.03 | 3420 |
| 1729722900 | 24.972 | -0.08 | -0.30 | 25.08 | 25.08 | 24.91 | 2208 |
| 1729636500 | 25.0473 | -0.17 | -0.66 | 25.037 | 25.07 | 25.0301 | 1885 |
| 1729550100 | 25.2127 | -0.25 | -0.97 | 25.3 | 25.31 | 25.2127 | 2613 |
| 1729290900 | 25.46 | 0.07 | 0.27 | 25.84 | 25.84 | 25.38 | 2419 |
| 1729204500 | 25.3922 | 0.04 | 0.15 | 25.3976 | 25.4193 | 25.3922 | 448 |
| 1729118100 | 25.3552 | 0.19 | 0.76 | 25.41 | 25.42 | 25.3401 | 2456 |
| 1729031700 | 25.1642 | -0.21 | -0.83 | 25.2961 | 25.38 | 25.1642 | 1015 |
| 1728945300 | 25.3754 | 0.18 | 0.71 | 25.29 | 25.41 | 25.29 | 4302 |
| 1728686100 | 25.1963 | 0.37 | 1.50 | 24.9433 | 25.1963 | 24.9433 | 1529 |
| 1728599700 | 24.8234 | -0.11 | -0.43 | 24.7 | 24.83 | 24.7 | 5498 |
| 1728513300 | 24.93 | 0.17 | 0.69 | 24.89 | 24.94 | 24.855 | 3914 |
| 1728426900 | 24.76 | 0.09 | 0.36 | 24.75 | 24.83 | 24.72 | 3316 |
| 1728340500 | 24.67 | -0.19 | -0.75 | 24.73 | 24.73 | 24.56 | 6905 |
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
