Premium
Horizon Kinetics SPAC Active ETF (SPAQ)
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 | -0.31 | -0.32957686583 | 94.06 | 94.06 | 93.6566 | 12 | 93.77576557 | SP |
| 4 | -0.14 | -0.149110661412 | 93.89 | 94.31 | 93.1065 | 55 | 93.84587112 | SP |
| 12 | 2.6598 | 2.91996285001 | 91.0902 | 94.31 | 89.73 | 135 | 91.74298536 | SP |
| 26 | 0.74 | 0.795613374906 | 93.01 | 94.31 | 89.431 | 157 | 91.47375674 | SP |
| 52 | -10.54 | -10.1064339822 | 104.29 | 108.69 | 89.431 | 511 | 101.9835757 | SP |
| 156 | -3.345 | -3.44507956125 | 97.095 | 108.69 | 89.431 | 360 | 100.57028318 | SP |
| 260 | -0.5 | -0.53050397878 | 94.25 | 108.69 | 89.431 | 433 | 99.20893696 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 93.7444 | -0.05 | -0.05 | 93.93 | 93.93 | 93.7444 | 13 |
| 1782426900 | 93.7901 | 0.13 | 0.14 | 93.98 | 93.98 | 93.7901 | 12 |
| 1782340500 | 93.6566 | -0.06 | -0.06 | 93.95 | 93.95 | 93.6566 | 11 |
| 1782254100 | 93.7159 | -0.19 | -0.20 | 93.83 | 93.83 | 93.7159 | 9 |
| 1782167700 | 93.9061 | -0.04 | -0.04 | 94.06 | 94.06 | 93.9061 | 16 |
| 1781822100 | 93.946 | -0.06 | -0.06 | 94.02 | 94.02 | 93.6 | 547 |
| 1781735700 | 94.0022 | 0.26 | 0.28 | 93.77 | 94.0022 | 93.77 | 9 |
| 1781649300 | 93.7394 | -0.15 | -0.16 | 93.88 | 93.88 | 93.7394 | 31 |
| 1781562900 | 93.8862 | 0 | 0.00 | 93.69 | 94.31 | 93.69 | 72 |
| 1781303700 | 93.8854 | -0.09 | -0.09 | 93.97 | 93.97 | 93.8854 | 11 |
| 1781217300 | 93.9708 | 0.16 | 0.17 | 93.51 | 93.9708 | 93.51 | 46 |
| 1781130900 | 93.8103 | -0.2 | -0.22 | 93.64 | 93.8103 | 93.64 | 14 |
| 1781044500 | 94.015 | 0.22 | 0.23 | 93.87 | 94.015 | 93.87 | 109 |
| 1780958100 | 93.795 | 0.69 | 0.74 | 93.54 | 93.795 | 93.52 | 31 |
| 1780698900 | 93.1065 | -0.13 | -0.14 | 93.21 | 93.21 | 93.1065 | 10 |
| 1780612500 | 93.2342 | 0.02 | 0.02 | 93.23 | 93.2342 | 93.23 | 59 |
| 1780526100 | 93.2189 | 0 | 0.00 | 93.18 | 93.2189 | 93.18 | 9 |
| 1780439700 | 93.2185 | -0.01 | -0.01 | 93.18 | 93.2185 | 93.18 | 14 |
| 1780353300 | 93.2252 | 0.2 | 0.21 | 93.89 | 93.89 | 93.2252 | 26 |
| 1780094100 | 93.0266 | 0.1 | 0.10 | 92.98 | 93.0266 | 92.98 | 10 |
| 1780007700 | 92.93 | -0 | -0.00 | 92.93 | 92.93 | 92.93 | 7 |
| 1779921300 | 92.9306 | 0.34 | 0.37 | 92.82 | 92.9306 | 92.82 | 10 |
| 1779834900 | 92.5896 | 0.18 | 0.20 | 92.52 | 92.5896 | 92.52 | 32 |
| 1779489300 | 92.4092 | 0.01 | 0.01 | 91.77 | 92.4092 | 91.77 | 18 |
| 1779402900 | 92.3997 | 0.17 | 0.18 | 92.3997 | 92.3997 | 92.3997 | 6 |
| 1779316500 | 92.2345 | 0.06 | 0.06 | 92.2345 | 92.2345 | 92.2345 | 6 |
| 1779230100 | 92.1788 | 0.07 | 0.08 | 92.07 | 92.1788 | 92.07 | 13 |
| 1779143700 | 92.1087 | -0.05 | -0.06 | 92.1087 | 92.1087 | 92.1087 | 6 |
| 1778884500 | 92.1617 | 0.04 | 0.04 | 92.1617 | 92.1617 | 92.1617 | 47 |
| 1778798100 | 92.1243 | 0.04 | 0.05 | 92.1243 | 92.1243 | 92.1243 | 6 |
| 1778711700 | 92.0799 | 0.01 | 0.01 | 92.0799 | 92.0799 | 92.0799 | 6 |
| 1778625300 | 92.071 | -0.24 | -0.26 | 91.74 | 92.071 | 91.74 | 107 |
| 1778538900 | 92.315 | 0.76 | 0.83 | 91.8 | 92.315 | 91.8 | 8 |
| 1778279700 | 91.555 | 0.6 | 0.66 | 91.94 | 91.94 | 89.73 | 2038 |
| 1778193300 | 90.9563 | -1.27 | -1.37 | 90.77 | 90.9563 | 90.77 | 21 |
| 1778106900 | 92.2234 | 0.52 | 0.57 | 92.93 | 92.93 | 92.13 | 519 |
| 1778020500 | 91.6987 | -0.13 | -0.14 | 91.99 | 92.07 | 91.6987 | 999 |
| 1777934100 | 91.83 | -0.21 | -0.22 | 91.83 | 91.83 | 91.83 | 8 |
| 1777674900 | 92.035 | -0.23 | -0.25 | 92.035 | 92.035 | 92.035 | 9 |
| 1777588500 | 92.265 | -0.03 | -0.04 | 92.265 | 92.265 | 92.265 | 6 |
| 1777502100 | 92.2984 | 0.27 | 0.30 | 91.85 | 92.2984 | 91.85 | 78 |
| 1777415700 | 92.025 | 0.1 | 0.11 | 92.04 | 92.04 | 92.025 | 9 |
| 1777329300 | 91.925 | 0.02 | 0.03 | 92.56 | 92.56 | 91.925 | 10 |
| 1777070100 | 91.9 | 0.12 | 0.13 | 91.8 | 91.9 | 91.8 | 9 |
| 1776983700 | 91.785 | 0.05 | 0.06 | 91.785 | 91.785 | 91.785 | 6 |
| 1776897300 | 91.73 | -0.14 | -0.15 | 91.73 | 91.73 | 91.73 | 16 |
| 1776810900 | 91.87 | 0.19 | 0.20 | 91.87 | 91.87 | 91.87 | 38 |
| 1776724500 | 91.685 | 0.93 | 1.02 | 91.18 | 91.685 | 91.18 | 13 |
| 1776465300 | 90.755 | 0.11 | 0.12 | 90.69 | 91.05 | 90.69 | 900 |
| 1776378900 | 90.645 | 0.2 | 0.22 | 91.02 | 91.88 | 90.28 | 155 |
| 1776292500 | 90.4421 | -0.88 | -0.96 | 91.45 | 91.45 | 90.4421 | 450 |
| 1776206100 | 91.3223 | -0.26 | -0.28 | 91.3223 | 91.3223 | 91.3223 | 10 |
| 1776119700 | 91.5803 | 0.3 | 0.33 | 91.32 | 91.5803 | 91.32 | 9 |
| 1775860500 | 91.2753 | 0.03 | 0.03 | 91.18 | 91.575 | 91.18 | 1195 |
| 1775774100 | 91.2502 | 0.18 | 0.20 | 91.2502 | 91.2502 | 91.2502 | 6 |
| 1775687700 | 91.0722 | -0.14 | -0.15 | 91.0722 | 91.0722 | 91.0722 | 5 |
| 1775601300 | 91.2103 | 0.12 | 0.13 | 91.2103 | 91.2103 | 91.2103 | 5 |
| 1775514900 | 91.0902 | -0.25 | -0.28 | 91.0902 | 91.0902 | 91.0902 | 7 |
| 1775169300 | 91.3443 | 0.54 | 0.59 | 91.3443 | 91.3443 | 91.3443 | 43 |
| 1775082900 | 90.806 | 0.08 | 0.09 | 90.84 | 90.84 | 90.806 | 8 |
| 1774996500 | 90.7266 | 0.56 | 0.62 | 90.83 | 90.83 | 90.7266 | 5 |
| 1774910100 | 90.165 | 0.16 | 0.18 | 90.77 | 90.77 | 89.76 | 33 |
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.
