Données Historiques Lazard Equity Megatrends ETF - THMZ

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.6405	-1.90966010733	33.54	33.54	31.29	1980	32.6735122	SP
4	0.0495	0.150684931507	32.85	34.07	31.29	1781	33.20157988	SP
12	3.3595	11.3727149628	29.54	34.07	28.18	3160	31.9106575	SP
26	-0.1005	-0.304545454545	33	34.07	28.18	5192	31.92501701	SP
52	2.8695	9.55544455544	30.03	34.28	28.18	5126	31.87925646	SP
156	5.5195	20.1588750913	27.38	34.28	24.3901	4419	31.78030238	SP
260	5.5195	20.1588750913	27.38	34.28	24.3901	4419	31.78030238	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781303700	32.8995	0.16	0.48	32.81	32.92	32.81	1085
1781217300	32.7426	0.65	2.01	31.29	32.7426	31.29	436
1781130900	32.097	-0.75	-2.29	32.54	32.67	32.097	1510
1781044500	32.850499	-0.03	-0.09	33.049999	33.09	32.29	3272
1780958100	32.8791	0.16	0.50	32.99	33.03	32.8791	361
1780698900	32.7168	-1.22	-3.60	33.54	33.54	32.7168	4322
1780612500	33.94	0.23	0.69	33.57	34.07	33.57	2271
1780526100	33.7088	-0.23	-0.68	33.96	33.96	33.7088	462
1780439700	33.9408	0.19	0.56	33.72	33.9408	33.72	541
1780353300	33.7513	0.05	0.14	33.705	33.7513	33.61	1243
1780094100	33.705	0.04	0.12	33.63	33.82	33.63	2392
1780007700	33.6645	0.18	0.55	33.28	33.669	33.28	2700
1779921300	33.4814	-0.16	-0.47	33.61	33.61	33.38	2290
1779834900	33.6406	0.38	1.15	33.69	33.69	33.57	4189
1779489300	33.2578	0.2	0.60	33.259999	33.33	33.25	413
1779402900	33.060899	0.17	0.52	32.75	33.1	32.74	1279
1779316500	32.889899	0.5	1.55	32.439999	32.889899	32.439999	2634
1779230100	32.3887	-0.39	-1.19	32.409999	32.417299	32.3887	641
1779143700	32.777299	-0.03	-0.10	32.869999	32.92	32.7	2219
1778884500	32.810299	-0.44	-1.33	32.85	32.9	32.810299	664
1778798100	33.2534	0.22	0.68	33.07	33.33	33.07	258
1778711700	33.03	0.09	0.29	33.03	33.03	32.79	4588
1778625300	32.935699	-0.27	-0.83	32.909999	32.939999	32.7899	2462
1778538900	33.210099	-0.09	-0.26	33.29	33.33	33.205	1642
1778279700	33.297199	0.27	0.82	33.35	33.35	33.29	423
1778193300	33.025399	-0.32	-0.96	33.439999	33.439999	33.025399	1764
1778106900	33.345	0.71	2.17	33.13	33.36	33.13	4061
1778020500	32.638199	0.42	1.30	32.53	32.64	32.53	1165
1777934100	32.2185	-0.27	-0.83	32.38	32.5	32.07	29401
1777674900	32.4886	-0.13	-0.40	32.56	32.64	32.4886	3398
1777588500	32.620399	0.55	1.71	32.33	32.620399	32.2	2048
1777502100	32.073099	-0.11	-0.33	32.13	32.1586	31.98	6671
1777415700	32.18	-0.39	-1.19	32.2	32.2	32.11	23942
1777329300	32.567999	0.08	0.26	32.659999	32.659999	32.53	1744
1777070100	32.4848	0.43	1.33	32.34	32.4848	32.28	343
1776983700	32.057699	-0.3	-0.92	32.22	32.22	31.88	1734
1776897300	32.354999	0.19	0.58	32.365	32.365	32.299999	2446
1776810900	32.168599	-0.32	-0.98	32.5	32.54	32.168599	1842
1776724500	32.4874	-0.13	-0.38	32.52	32.52	32.409999	4683
1776465300	32.612499	0.54	1.68	32.56	32.775	32.56	1135
1776378900	32.074399	-0.01	-0.03	32.11	32.15	32.074399	851
1776292500	32.0839	0.14	0.42	31.88	32.0839	31.88	10146
1776206100	31.9483	0.4	1.28	31.7	32.06	31.7	770
1776119700	31.5446	0.4	1.28	31	31.5446	31	4608
1775860500	31.1456	0.19	0.62	31.31	31.31	31.11	370
1775774100	30.9542	0.09	0.29	30.75	31.0031	30.75	4688
1775687700	30.865	1.17	3.94	31.02	31.02	30.82	1802
1775601300	29.6955	0.03	0.08	28.65	29.6955	28.65	4810
1775514900	29.6704	0.15	0.49	29.52	29.6704	29.52	1489
1775169300	29.525	-0.12	-0.40	28.92	29.525	28.92	189
1775082900	29.6427	0.39	1.33	29.53	29.8	29.53	1787
1774996500	29.2536	1.04	3.69	28.62	29.2536	28.6	2864
1774910100	28.2112	-0.09	-0.33	28.52	28.52	28.18	5613
1774650900	28.3036	-0.61	-2.12	28.64	28.64	28.3036	289
1774564500	28.9159	-0.6	-2.04	29.29	29.37	28.9159	3164
1774478100	29.5186	0.22	0.74	29.71	29.71	29.5186	2576
1774391700	29.3008	-0.27	-0.92	29.25	29.41	29.17	4009
1774305300	29.5741	0.57	1.98	29.52	29.88	29.52	2736
1774046100	28.9997	-0.64	-2.16	29.54	29.54	28.9997	1686
1773959700	29.639	0.02	0.07	29.21	29.69	29.21	53131
1773873300	29.6195	-0.56	-1.85	30.1	30.1	29.6195	2019
1773786900	30.1783	0.07	0.22	27.22	30.219	27.22	497
1773700500	30.1108	0.42	1.43	29.94	30.13	29.94	805
1773441300	29.6871	-0.33	-1.09	30.13	30.13	29.6871	2466

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Lazard Equity Megatrends ETF (THMZ)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Lazard Equity Megatrends ETF (THMZ)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités