Premium
Horizon Kinetics SPAC Active ETF (SPAQ)
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 | 0.1375 | 0.139500577786 | 98.5659 | 98.7034 | 98.555 | 4 | 98.58771429 | SP |
| 4 | 0.4634 | 0.471701954397 | 98.24 | 98.7034 | 97.45 | 138 | 98.38451993 | SP |
| 12 | -1.6482 | -1.64242523288 | 100.3516 | 101.3399 | 97.45 | 119 | 99.66370061 | SP |
| 26 | -0.4566 | -0.460467930617 | 99.16 | 101.3399 | 95.9043 | 164 | 99.60422622 | SP |
| 52 | 1.4984 | 1.54148449154 | 97.205 | 101.3399 | 93.74 | 217 | 97.97088288 | SP |
| 156 | 4.4534 | 4.7250928382 | 94.25 | 101.37 | 93.74 | 387 | 96.72851855 | SP |
| 260 | 4.4534 | 4.7250928382 | 94.25 | 101.37 | 93.74 | 387 | 96.72851855 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 97.68 | 98.4606 | 97.68 | 586 |
| 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 | 101.24 | 101.24 | 101.01 | 2 |
| 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 |
| 1733528100 | 101.1676 | 0.31 | 0.30 | 100.9 | 101.1676 | 100.9 | 825 |
| 1733441700 | 100.8613 | 0.03 | 0.03 | 100.86 | 100.8613 | 100.86 | 2 |
| 1733355300 | 100.828 | 0.03 | 0.03 | 100.828 | 100.828 | 100.828 | 0 |
| 1733268900 | 100.8012 | 0.14 | 0.14 | 99.18 | 100.8012 | 99.18 | 1142 |
| 1733182500 | 100.6624 | 0.16 | 0.16 | 100.6624 | 100.6624 | 100.6624 | 1 |
| 1732917840 | 100.5 | -0.14 | -0.14 | 100.58 | 100.58 | 100.5 | 35 |
| 1732750500 | 100.6441 | 0.07 | 0.07 | 100.57 | 100.6441 | 100.57 | 100 |
| 1732664100 | 100.5709 | 0.05 | 0.05 | 100.5709 | 100.5709 | 100.5709 | 9 |
| 1732577700 | 100.525 | -0.04 | -0.04 | 100.525 | 100.525 | 100.525 | 0 |
| 1732318500 | 100.5604 | 0.17 | 0.17 | 100.5604 | 100.5604 | 100.5604 | 47 |
| 1732232100 | 100.3888 | -0.01 | -0.01 | 100.3888 | 100.3888 | 100.3888 | 60 |
| 1732145700 | 100.4033 | -0.01 | -0.01 | 100.4033 | 100.4033 | 100.4033 | 0 |
| 1732059300 | 100.4136 | 0 | 0.00 | 100.4136 | 100.4136 | 100.4136 | 28 |
| 1731972900 | 100.41 | 0.08 | 0.08 | 100.41 | 100.41 | 100.41 | 0 |
| 1731713700 | 100.3331 | -0.12 | -0.12 | 100.44 | 100.44 | 100.3331 | 96 |
| 1731627300 | 100.4512 | 0.02 | 0.02 | 100.4512 | 100.4512 | 100.4512 | 0 |
| 1731540900 | 100.4306 | 0.05 | 0.05 | 100.4306 | 100.4306 | 100.4306 | 0 |
| 1731454500 | 100.385 | 0.04 | 0.04 | 100.385 | 100.385 | 100.385 | 153 |
| 1731368100 | 100.345 | -0.01 | -0.01 | 100.345 | 100.345 | 100.345 | 27 |
| 1731108900 | 100.3516 | -0.03 | -0.03 | 100.3516 | 100.3516 | 100.3516 | 0 |
| 1731022500 | 100.3767 | 0.28 | 0.28 | 100.3767 | 100.3767 | 100.3767 | 0 |
| 1730936100 | 100.096 | -0.85 | -0.84 | 100.096 | 100.096 | 100.096 | 0 |
| 1730849700 | 100.945 | 0.59 | 0.59 | 100.945 | 100.945 | 100.945 | 31 |
| 1730763300 | 100.3568 | 0 | 0.00 | 100.6 | 100.6 | 100.3568 | 24 |
| 1730500500 | 100.3531 | -0.27 | -0.27 | 100.3531 | 100.3531 | 100.3531 | 31 |
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
