Premium
ISE Cyber Security UCITS Total Return (HURTR)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 603.43053 | 2.01 | 0.33 | 598.51248 | 604.84569 | 584.69147 | 0 |
| 1741298400 | 601.42517 | -17.6 | -2.84 | 619.49981 | 619.7707 | 599.23458 | 0 |
| 1741212000 | 619.02451 | 5.21 | 0.85 | 613.6753 | 620.1622 | 604.76342 | 0 |
| 1741125600 | 613.8153 | 0.68 | 0.11 | 612.63142 | 621.11663 | 598.32302 | 0 |
| 1741039200 | 613.13287 | -12.58 | -2.01 | 626.40611 | 635.53832 | 610.05359 | 0 |
| 1740780000 | 625.71196 | 5.02 | 0.81 | 619.89344 | 625.84664 | 615.07135 | 0 |
| 1740693600 | 620.69095 | -16.01 | -2.51 | 636.8735 | 644.2929 | 620.51433 | 0 |
| 1740607200 | 636.70356 | 4.09 | 0.65 | 632.06485 | 642.69017 | 631.89961 | 0 |
| 1740520800 | 632.61042 | -11.77 | -1.83 | 644.02715 | 644.13189 | 624.73674 | 0 |
| 1740434400 | 644.37909 | -6.61 | -1.01 | 650.98533 | 652.98045 | 635.14558 | 0 |
| 1740175200 | 650.98598 | -28.19 | -4.15 | 677.50328 | 677.59027 | 650.54525 | 0 |
| 1740088800 | 679.17438 | -13.68 | -1.97 | 692.30279 | 692.55988 | 668.34653 | 0 |
| 1740002400 | 692.85083 | -10.26 | -1.46 | 703.57343 | 703.5842 | 689.91505 | 0 |
| 1739916000 | 703.10853 | 3.86 | 0.55 | 699.78582 | 704.32391 | 697.28708 | 0 |
| 1739570400 | 699.25341 | -0.54 | -0.08 | 703.33972 | 703.57763 | 695.83341 | 0 |
| 1739484000 | 699.79106 | 15.08 | 2.20 | 690.57636 | 700.31751 | 686.11036 | 0 |
| 1739397600 | 684.71371 | 6.39 | 0.94 | 679.14155 | 685.1506 | 670.65757 | 0 |
| 1739311200 | 678.32669 | -7.65 | -1.12 | 685.92336 | 686.04163 | 675.91113 | 0 |
| 1739224800 | 685.97692 | 14.7 | 2.19 | 670.34826 | 688.32016 | 670.27378 | 0 |
| 1738965600 | 671.27857 | 7.81 | 1.18 | 663.06906 | 678.48343 | 662.83334 | 0 |
| 1738879200 | 663.46457 | -4.52 | -0.68 | 667.38421 | 668.72568 | 660.18827 | 0 |
| 1738792800 | 667.98629 | 14.17 | 2.17 | 654.0466 | 668.00724 | 652.71528 | 0 |
| 1738706400 | 653.81618 | 10.9 | 1.69 | 643.24449 | 654.51133 | 643.23416 | 0 |
| 1738620000 | 642.91959 | -5.93 | -0.91 | 648.25792 | 649.0774 | 632.74323 | 0 |
| 1738360800 | 648.84628 | -3.73 | -0.57 | 652.63671 | 659.14788 | 647.70458 | 0 |
| 1738274400 | 652.57794 | 9.88 | 1.54 | 642.43161 | 661.3923 | 642.41457 | 0 |
| 1738188000 | 642.69417 | -6.24 | -0.96 | 650.05731 | 650.10322 | 638.94512 | 0 |
| 1738101600 | 648.93097 | 22.23 | 3.55 | 626.69073 | 649.4708 | 625.41291 | 0 |
| 1738015200 | 626.70176 | -6.33 | -1.00 | 633.45271 | 638.10446 | 619.12477 | 0 |
| 1737756000 | 633.03257 | 0.45 | 0.07 | 633.07807 | 638.43795 | 631.61488 | 0 |
| 1737669600 | 632.58696 | 3.28 | 0.52 | 629.29427 | 632.72307 | 624.10371 | 0 |
| 1737583200 | 629.30916 | 4.9 | 0.78 | 624.84472 | 631.01152 | 624.7799 | 0 |
| 1737496800 | 624.41024 | 12.38 | 2.02 | 612.57853 | 626.12931 | 612.45673 | 0 |
| 1737151200 | 612.03171 | 1.15 | 0.19 | 610.86333 | 621.49419 | 610.63743 | 0 |
| 1737064800 | 610.87882 | 4.18 | 0.69 | 606.85 | 614.51809 | 606.6256 | 0 |
| 1736978400 | 606.69512 | 9.96 | 1.67 | 597.13703 | 608.95377 | 597.01115 | 0 |
| 1736892000 | 596.73225 | 5.41 | 0.91 | 591.91515 | 600.09667 | 591.50559 | 0 |
| 1736805600 | 591.32636 | -5.71 | -0.96 | 596.99238 | 597.14351 | 585.83864 | 0 |
| 1736546400 | 597.03408 | -7.73 | -1.28 | 604.58816 | 604.72677 | 591.74596 | 0 |
| 1736373600 | 604.76741 | -0.55 | -0.09 | 605.13194 | 605.15536 | 593.34965 | 0 |
| 1736287200 | 605.31535 | -6.78 | -1.11 | 612.60459 | 616.23465 | 602.48375 | 0 |
| 1736200800 | 612.09644 | 1.88 | 0.31 | 608.85101 | 618.27721 | 608.82042 | 0 |
| 1735941600 | 610.21968 | 5.18 | 0.86 | 605.37516 | 610.84817 | 604.86054 | 0 |
| 1735855200 | 605.03778 | 2.31 | 0.38 | 602.94985 | 616.7718 | 601.44715 | 0 |
| 1735682400 | 602.72394 | -2.49 | -0.41 | 605.48384 | 608.07929 | 600.57366 | 0 |
| 1735596000 | 605.21741 | -6.88 | -1.12 | 611.58825 | 611.73242 | 597.87753 | 0 |
| 1735336800 | 612.09515 | -6.88 | -1.11 | 619.99919 | 620.1083 | 605.03716 | 0 |
| 1735250400 | 618.97682 | 2.25 | 0.37 | 617.2052 | 619.8977 | 613.36515 | 0 |
| 1735077600 | 616.72519 | 7.09 | 1.16 | 609.44795 | 616.90984 | 609.3518 | 0 |
| 1734991200 | 609.63161 | 2.43 | 0.40 | 607.52739 | 611.06118 | 604.86193 | 0 |
| 1734732000 | 607.19814 | 11.64 | 1.95 | 595.34459 | 613.09943 | 590.56803 | 0 |
| 1734645600 | 595.56057 | 0.43 | 0.07 | 594.39401 | 604.52668 | 593.08282 | 0 |
| 1734559200 | 595.12866 | -30.37 | -4.86 | 624.86672 | 626.69928 | 591.1737 | 0 |
| 1734472800 | 625.49879 | -2.11 | -0.34 | 627.48406 | 630.24393 | 623.34281 | 0 |
| 1734386400 | 627.60455 | 14.83 | 2.42 | 612.36744 | 628.01495 | 612.10092 | 0 |
| 1734127200 | 612.77948 | 0.8 | 0.13 | 611.79978 | 618.88014 | 609.82593 | 0 |
| 1734040800 | 611.97958 | 1.25 | 0.20 | 610.92886 | 612.89759 | 606.48028 | 0 |
| 1733954400 | 610.73117 | 8.74 | 1.45 | 602.02283 | 612.79459 | 601.75124 | 0 |
| 1733868000 | 601.991 | -10.09 | -1.65 | 611.21689 | 611.31913 | 599.10811 | 0 |
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
