Premium
Harbor Commodity All Weather Strategy ETF (HGER)
NYSE
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 | 0.4125 | 1.77266867211 | 23.27 | 23.73 | 23.2 | 187788 | 23.46400084 | SP |
| 4 | 0.7525 | 3.2817269952 | 22.93 | 23.73 | 22.7893 | 93883 | 23.27969569 | SP |
| 12 | 1.1425 | 5.06876663709 | 22.54 | 23.73 | 21.73 | 69480 | 22.82734743 | SP |
| 26 | 1.8425 | 8.43635531136 | 21.84 | 23.73 | 21.26 | 76302 | 22.64344348 | SP |
| 52 | 2.6525 | 12.6129339039 | 21.03 | 23.73 | 20.72 | 70350 | 22.55026807 | SP |
| 156 | 1.6525 | 7.50113481616 | 22.03 | 23.73 | 20.3969 | 48437 | 22.3386021 | SP |
| 260 | 1.6525 | 7.50113481616 | 22.03 | 23.73 | 20.3969 | 48437 | 22.3386021 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 23.47 | -0 | -0.01 | 23.42 | 23.5499 | 23.42 | 27609 |
| 1738885200 | 23.4732 | 0.11 | 0.48 | 23.41 | 23.479 | 23.27 | 777068 |
| 1738798800 | 23.36 | -0.11 | -0.47 | 23.42 | 23.49 | 23.35 | 18470 |
| 1738712400 | 23.47 | 0.1 | 0.45 | 23.26 | 23.49 | 23.2 | 57773 |
| 1738626000 | 23.3651 | 0.2 | 0.84 | 23.27 | 23.383 | 23.262 | 59579 |
| 1738366800 | 23.17 | -0.09 | -0.40 | 23.15 | 23.26 | 23.1001 | 38135 |
| 1738280400 | 23.2639 | 0.13 | 0.58 | 23.21 | 23.31 | 23.17 | 20943 |
| 1738194000 | 23.1289 | 0.12 | 0.52 | 22.96 | 23.13 | 22.96 | 31872 |
| 1738107600 | 23.01 | 0.12 | 0.52 | 22.94 | 23.02 | 22.9255 | 23518 |
| 1738021200 | 22.89 | -0.2 | -0.87 | 23.04 | 23.04 | 22.7893 | 58279 |
| 1737762000 | 23.09 | 0.01 | 0.04 | 23.23 | 23.24 | 23.09 | 34798 |
| 1737675600 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1737589200 | 23.08 | -0.03 | -0.13 | 23.09 | 23.17 | 23.08 | 34661 |
| 1737502800 | 23.11 | 0 | 0.00 | 23.2 | 23.2 | 23.02 | 100578 |
| 1737157200 | 23.11 | 0.06 | 0.26 | 22.95 | 23.19 | 22.95 | 70810 |
| 1737070800 | 23.05 | -0.1 | -0.43 | 23.04 | 23.11 | 23 | 116760 |
| 1736984400 | 23.15 | 0.26 | 1.14 | 22.84 | 23.15 | 22.84 | 73135 |
| 1736898000 | 22.89 | -0.02 | -0.09 | 22.97 | 22.97 | 22.8 | 62804 |
| 1736811600 | 22.91 | 0.08 | 0.35 | 22.93 | 22.9595 | 22.84 | 84870 |
| 1736552400 | 22.83 | 0.55 | 2.47 | 22.43 | 22.9 | 22.43 | 185199 |
| 1736379600 | 22.28 | -0.06 | -0.27 | 22.34 | 22.375 | 22.2 | 31148 |
| 1736293200 | 22.34 | 0.11 | 0.49 | 22.2 | 22.39 | 22.2 | 18357 |
| 1736206800 | 22.23 | -0.02 | -0.09 | 22.4 | 22.43 | 22.19 | 33046 |
| 1735947600 | 22.25 | -0.1 | -0.45 | 22.45 | 22.47 | 22.21 | 24476 |
| 1735861200 | 22.35 | 0.21 | 0.97 | 22.19 | 22.4299 | 22.19 | 27638 |
| 1735688400 | 22.1354 | 0.12 | 0.53 | 21.96 | 22.17 | 21.96 | 25851 |
| 1735602000 | 22.0196 | 0.2 | 0.91 | 21.87 | 22.0814 | 21.87 | 132328 |
| 1735342800 | 21.82 | -0.07 | -0.31 | 21.94 | 21.94 | 21.78 | 56512 |
| 1735256400 | 21.8886 | -0 | -0.01 | 22 | 22 | 21.85 | 44769 |
| 1735077840 | 21.89 | 0.09 | 0.41 | 21.95 | 22.14 | 21.82 | 145501 |
| 1734997200 | 21.8 | -0.1 | -0.46 | 21.78 | 21.91 | 21.74 | 91524 |
| 1734738000 | 21.9 | -0.51 | -2.28 | 21.84 | 21.92 | 21.73 | 38800 |
| 1734651600 | 22.41 | -0.16 | -0.71 | 22.67 | 22.67 | 22.41 | 81272 |
| 1734565200 | 22.57 | -0.14 | -0.62 | 22.66 | 22.8 | 22.5123 | 24451 |
| 1734478800 | 22.71 | -0.17 | -0.74 | 23 | 23 | 22.565 | 64498 |
| 1734392400 | 22.88 | 0 | 0.00 | 23.05 | 23.05 | 22.853 | 21400 |
| 1734133200 | 22.88 | -0.07 | -0.31 | 22.94 | 22.9442 | 22.88 | 36628 |
| 1734046800 | 22.95 | -0.1 | -0.43 | 23 | 23 | 22.795 | 224509 |
| 1733960400 | 23.05 | 0.25 | 1.10 | 22.82 | 23.06 | 22.82 | 25772 |
| 1733874000 | 22.8 | 0.16 | 0.71 | 22.74 | 22.85 | 22.74 | 19574 |
| 1733787600 | 22.64 | 0.24 | 1.07 | 22.35 | 22.7366 | 22.35 | 15944 |
| 1733528400 | 22.4 | -0.07 | -0.31 | 22.42 | 22.4699 | 22.37 | 21254 |
| 1733442000 | 22.47 | 0.01 | 0.06 | 22.39 | 22.69 | 22.39 | 40633 |
| 1733355600 | 22.4556 | -0.1 | -0.42 | 22.53 | 22.74 | 22.4201 | 25292 |
| 1733269200 | 22.551 | 0.18 | 0.79 | 22.53 | 22.5797 | 22.45 | 24040 |
| 1733182800 | 22.3745 | -0.18 | -0.78 | 22.4 | 22.4429 | 22.33 | 33800 |
| 1732917840 | 22.55 | 0.05 | 0.22 | 22.63 | 22.638 | 22.5 | 25008 |
| 1732750800 | 22.5 | -0.03 | -0.11 | 22.48 | 22.76 | 22.43 | 67312 |
| 1732664400 | 22.525 | -0.03 | -0.11 | 22.7 | 22.7 | 22.419379 | 229207 |
| 1732578000 | 22.55 | -0.36 | -1.56 | 22.8 | 22.8 | 22.4576 | 49125 |
| 1732318800 | 22.9075 | 0.17 | 0.73 | 22.68 | 22.94 | 22.68 | 45622 |
| 1732232400 | 22.7416 | 0.11 | 0.47 | 22.69 | 23.49 | 22.65 | 19036 |
| 1732146000 | 22.635 | 0.02 | 0.09 | 22.59 | 22.87 | 22.59 | 23592 |
| 1732059600 | 22.615 | 0.04 | 0.16 | 22.68 | 22.698 | 22.58 | 92270 |
| 1731973200 | 22.58 | 0.44 | 1.99 | 22.24 | 22.59 | 22.24 | 24329 |
| 1731714000 | 22.14 | -0.1 | -0.45 | 22.19 | 22.3 | 22.12 | 54286 |
| 1731627600 | 22.24 | 0.08 | 0.36 | 22.21 | 22.32 | 22.1943 | 300211 |
| 1731541200 | 22.16 | -0.09 | -0.40 | 22.3 | 22.3 | 22.1 | 41505 |
| 1731454800 | 22.2495 | -0.08 | -0.36 | 22.43 | 22.45 | 22.22 | 13066 |
| 1731368400 | 22.33 | -0.42 | -1.85 | 22.85 | 22.85 | 22.25 | 182178 |
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
