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 | 0.3472 | 0.348553782893 | 99.6116 | 99.9322 | 99.6022 | 9 | 99.60751818 | SP |
| 4 | 0.8207 | 0.82783511082 | 99.1381 | 100.02 | 98.515 | 289 | 98.8028457 | SP |
| 12 | -1.2536 | -1.23858341468 | 101.2124 | 101.3399 | 97.45 | 174 | 98.84504315 | SP |
| 26 | 0.8532 | 0.860899888604 | 99.1056 | 101.3399 | 95.9043 | 208 | 99.4451919 | SP |
| 52 | 2.5938 | 2.66399630257 | 97.365 | 101.3399 | 95.9043 | 170 | 99.13924206 | SP |
| 156 | 5.7088 | 6.05708222812 | 94.25 | 101.37 | 93.74 | 379 | 96.77899415 | SP |
| 260 | 5.7088 | 6.05708222812 | 94.25 | 101.37 | 93.74 | 379 | 96.77899415 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 99.9588 | 0.08 | 0.08 | 99.76 | 99.9588 | 99.76 | 421 |
| 1741304100 | 99.8753 | 0.12 | 0.12 | 99.8753 | 99.8753 | 99.8753 | 0 |
| 1741217700 | 99.7548 | 0.15 | 0.15 | 99.7548 | 99.7548 | 99.7548 | 1 |
| 1741131300 | 99.6096 | 0.01 | 0.01 | 99.6096 | 99.6096 | 99.6096 | 11 |
| 1741044900 | 99.6022 | -0.01 | -0.01 | 99.6022 | 99.6022 | 99.6022 | 32 |
| 1740785700 | 99.6116 | -0.12 | -0.12 | 99.6116 | 99.6116 | 99.6116 | 0 |
| 1740699300 | 99.735 | 0.02 | 0.02 | 99.735 | 99.735 | 99.735 | 11 |
| 1740612900 | 99.7171 | 0.08 | 0.08 | 99.7171 | 99.7171 | 99.7171 | 1 |
| 1740526500 | 99.64 | 0.03 | 0.03 | 99.64 | 99.64 | 99.64 | 38 |
| 1740440100 | 99.6134 | -0.07 | -0.07 | 99.6134 | 99.6134 | 99.6134 | 11 |
| 1740180900 | 99.6874 | 0.26 | 0.26 | 100.02 | 100.02 | 99.6874 | 2 |
| 1740094500 | 99.4277 | -0.07 | -0.07 | 99.4277 | 99.4277 | 99.4277 | 0 |
| 1740008100 | 99.495 | 0.23 | 0.23 | 99.495 | 99.495 | 99.495 | 4 |
| 1739921700 | 99.2649 | -0.12 | -0.12 | 99.47 | 99.47 | 99.2649 | 195 |
| 1739576100 | 99.38 | 0.86 | 0.88 | 99.35 | 99.38 | 98.69 | 1508 |
| 1739489700 | 98.515 | -0.95 | -0.96 | 99.14 | 99.14 | 98.515 | 3666 |
| 1739403300 | 99.4659 | 0.21 | 0.21 | 99.4659 | 99.4659 | 99.4659 | 1 |
| 1739316900 | 99.2608 | -0 | -0.00 | 99.2608 | 99.2608 | 99.2608 | 0 |
| 1739230500 | 99.261 | 0.12 | 0.12 | 99.261 | 99.261 | 99.261 | 5 |
| 1738971300 | 99.1381 | 0.27 | 0.28 | 99.1381 | 99.1381 | 99.1381 | 0 |
| 1738884900 | 98.8637 | 0.05 | 0.05 | 98.8637 | 98.8637 | 98.8637 | 0 |
| 1738798500 | 98.812 | -0.01 | -0.01 | 98.812 | 98.812 | 98.812 | 0 |
| 1738712100 | 98.8214 | 0.06 | 0.06 | 98.8214 | 98.8214 | 98.8214 | 0 |
| 1738625700 | 98.7605 | 0.06 | 0.06 | 98.7605 | 98.7605 | 98.7605 | 0 |
| 1738366500 | 98.7034 | 0.03 | 0.04 | 98.7034 | 98.7034 | 98.7034 | 0 |
| 1738280100 | 98.6685 | 0.05 | 0.05 | 98.6685 | 98.6685 | 98.6685 | 0 |
| 1738193700 | 98.6174 | 0.02 | 0.02 | 98.6174 | 98.6174 | 98.6174 | 0 |
| 1738107300 | 98.6008 | 0.05 | 0.05 | 98.6008 | 98.6008 | 98.6008 | 15 |
| 1738020900 | 98.555 | -0.01 | -0.01 | 98.555 | 98.555 | 98.555 | 6 |
| 1737761700 | 98.5659 | -0.08 | -0.09 | 98.5659 | 98.5659 | 98.5659 | 0 |
| 1737675300 | 98.65 | 0 | 0.00 | 98.65 | 98.65 | 98.65 | 0 |
| 1737588900 | 98.65 | 0.15 | 0.15 | 98.65 | 98.65 | 98.65 | 2 |
| 1737502500 | 98.5031 | -0.07 | -0.07 | 98.5031 | 98.5031 | 98.5031 | 0 |
| 1737156900 | 98.5734 | 0.18 | 0.18 | 98.2 | 98.5734 | 98.2 | 1 |
| 1737070500 | 98.3975 | -0.07 | -0.07 | 97.45 | 98.3975 | 97.45 | 4 |
| 1736984100 | 98.47 | 0.04 | 0.04 | 98.42 | 98.47 | 98.42 | 1271 |
| 1736897700 | 98.4326 | 0.14 | 0.14 | 98.4326 | 98.4326 | 98.4326 | 0 |
| 1736811300 | 98.295 | -0.05 | -0.05 | 98.295 | 98.295 | 98.295 | 0 |
| 1736552100 | 98.34 | 0.07 | 0.07 | 98.34 | 98.34 | 98.34 | 0 |
| 1736379300 | 98.2706 | -0.01 | -0.01 | 98.2706 | 98.2706 | 98.2706 | 0 |
| 1736292900 | 98.285 | 0.02 | 0.02 | 98.38 | 98.38 | 98.285 | 468 |
| 1736206500 | 98.27 | 0.03 | 0.03 | 98.4606 | 98.4606 | 98.27 | 513 |
| 1735947300 | 98.24 | -0.14 | -0.14 | 98.24 | 98.24 | 98.24 | 0 |
| 1735860900 | 98.3803 | -0.03 | -0.03 | 98.3803 | 98.3803 | 98.3803 | 0 |
| 1735688100 | 98.4075 | -0.09 | -0.09 | 98.4075 | 98.4075 | 98.4075 | 1 |
| 1735601700 | 98.4991 | 0.09 | 0.09 | 98.09 | 98.4991 | 98.09 | 508 |
| 1735342500 | 98.4083 | 0.1 | 0.10 | 98.06 | 98.4083 | 98.06 | 186 |
| 1735256100 | 98.3092 | 0.02 | 0.02 | 99.47 | 99.47 | 98.3092 | 241 |
| 1735077840 | 98.2869 | -2.97 | -2.93 | 98.2869 | 98.2869 | 98.2869 | 0 |
| 1734996900 | 101.256 | 0.15 | 0.15 | 101.256 | 101.256 | 101.256 | 25 |
| 1734737700 | 101.1014 | -0.04 | -0.04 | 101.14 | 101.14 | 101.1014 | 3 |
| 1734651300 | 101.1463 | 0.14 | 0.13 | 101.1463 | 101.1463 | 101.1463 | 2 |
| 1734564900 | 101.01 | -0.27 | -0.27 | 101.01 | 101.01 | 101.01 | 1 |
| 1734478500 | 101.281 | -0.06 | -0.06 | 101.03 | 101.281 | 101.03 | 650 |
| 1734392100 | 101.3399 | 0.13 | 0.13 | 101.3399 | 101.3399 | 101.3399 | 1 |
| 1734132900 | 101.2124 | 0.05 | 0.04 | 101.2124 | 101.2124 | 101.2124 | 0 |
| 1734046500 | 101.1672 | -0.15 | -0.15 | 101.1672 | 101.1672 | 101.1672 | 0 |
| 1733960100 | 101.3196 | 0.17 | 0.16 | 101.3196 | 101.3196 | 101.3196 | 1 |
| 1733873700 | 101.1543 | -0.03 | -0.03 | 101.1543 | 101.1543 | 101.1543 | 0 |
| 1733787300 | 101.1817 | 0.01 | 0.01 | 101.1817 | 101.1817 | 101.1817 | 25 |
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
