Premium
abrdn Life Sciences Investors (HQL)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -3.15638450502 | 13.94 | 13.97 | 13.11 | 156371 | 13.47707331 | CS |
| 4 | -0.35 | -2.52707581227 | 13.85 | 14.4686 | 13.11 | 101080 | 13.85366778 | CS |
| 12 | -1.53 | -10.1796407186 | 15.03 | 15.37 | 13.11 | 83145 | 14.3947562 | CS |
| 26 | -0.2 | -1.4598540146 | 13.7 | 15.8999 | 13.11 | 88649 | 14.79038746 | CS |
| 52 | 0.24 | 1.80995475113 | 13.26 | 15.8999 | 12.76 | 94828 | 14.19358085 | CS |
| 156 | -5.81 | -30.0880372864 | 19.31 | 19.89 | 11.34 | 92345 | 14.30703258 | CS |
| 260 | -4.07 | -23.1644849175 | 17.57 | 22.7 | 11.34 | 90533 | 15.94396716 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 13.5 | 0.35 | 2.66 | 13.17 | 13.54 | 13.16 | 94492 |
| 1734651600 | 13.15 | -0.19 | -1.42 | 13.37 | 13.53 | 13.11 | 268901 |
| 1734565200 | 13.34 | -0.53 | -3.82 | 13.92 | 13.92 | 13.34 | 187291 |
| 1734478800 | 13.87 | 0.07 | 0.51 | 13.86 | 13.9 | 13.81 | 79030 |
| 1734392400 | 13.8 | -0.04 | -0.29 | 13.87 | 13.96 | 13.76 | 173512 |
| 1734133200 | 13.84 | -0.14 | -1.00 | 13.94 | 13.97 | 13.81 | 73123 |
| 1734046800 | 13.98 | -0.21 | -1.48 | 14.12 | 14.12 | 13.96 | 82594 |
| 1733960400 | 14.19 | 0.03 | 0.21 | 14.23 | 14.27 | 14.1 | 80648 |
| 1733874000 | 14.16 | -0.16 | -1.12 | 14.38 | 14.38 | 14.15 | 69841 |
| 1733787600 | 14.32 | 0.04 | 0.28 | 14.36 | 14.45 | 14.2801 | 51089 |
| 1733528400 | 14.28 | 0.06 | 0.42 | 14.28 | 14.332 | 14.25 | 49451 |
| 1733442000 | 14.22 | -0.01 | -0.07 | 14.23 | 14.3571 | 14.16 | 51309 |
| 1733355600 | 14.23 | -0.08 | -0.56 | 14.31 | 14.36 | 14.19 | 63960 |
| 1733269200 | 14.31 | 0.02 | 0.14 | 14.29 | 14.4686 | 14.29 | 109814 |
| 1733182800 | 14.29 | 0.03 | 0.21 | 14.28 | 14.33 | 14.18 | 86635 |
| 1732917840 | 14.26 | 0.13 | 0.92 | 14.22 | 14.28 | 14.17 | 43115 |
| 1732750800 | 14.13 | 0.21 | 1.51 | 14.01 | 14.15 | 13.96 | 101292 |
| 1732664400 | 13.92 | -0.05 | -0.36 | 13.96 | 14.04 | 13.85 | 105810 |
| 1732578000 | 13.97 | 0.18 | 1.31 | 13.82 | 14.08 | 13.82 | 126405 |
| 1732318800 | 13.79 | -0.04 | -0.29 | 13.85 | 13.9 | 13.72 | 116697 |
| 1732232400 | 13.83 | -0.47 | -3.29 | 13.8 | 13.88 | 13.68 | 115189 |
| 1732146000 | 14.3 | 0.09 | 0.63 | 14.24 | 14.37 | 14.24 | 133011 |
| 1732059600 | 14.21 | 0.04 | 0.28 | 14.17 | 14.23 | 14.01 | 88123 |
| 1731973200 | 14.17 | 0.45 | 3.28 | 13.76 | 14.17 | 13.76 | 127407 |
| 1731714000 | 13.72 | -0.71 | -4.92 | 14.38 | 14.39 | 13.7 | 137758 |
| 1731627600 | 14.43 | -0.31 | -2.10 | 14.72 | 14.76 | 14.39 | 106228 |
| 1731541200 | 14.74 | -0.28 | -1.86 | 15.09 | 15.1 | 14.71 | 90155 |
| 1731454800 | 15.02 | -0.23 | -1.51 | 15.25 | 15.305 | 14.97 | 72120 |
| 1731368400 | 15.25 | 0.03 | 0.20 | 15.25 | 15.37 | 15.25 | 54653 |
| 1731109200 | 15.22 | 0.04 | 0.26 | 15.2 | 15.24 | 15.06 | 35995 |
| 1731022800 | 15.18 | 0.21 | 1.40 | 15.09 | 15.24 | 15.09 | 62718 |
| 1730936400 | 14.97 | 0.04 | 0.27 | 15.2 | 15.2 | 14.95 | 69624 |
| 1730850000 | 14.93 | 0.22 | 1.50 | 14.78 | 14.95 | 14.72 | 72871 |
| 1730763600 | 14.71 | 0.06 | 0.41 | 14.69 | 14.79 | 14.615 | 35449 |
| 1730500800 | 14.65 | 0.09 | 0.62 | 14.53 | 14.705 | 14.51 | 56793 |
| 1730414400 | 14.56 | -0.29 | -1.95 | 14.77 | 14.77 | 14.56 | 46385 |
| 1730328000 | 14.85 | -0.09 | -0.60 | 14.87 | 14.94 | 14.7901 | 65690 |
| 1730241600 | 14.94 | -0.02 | -0.13 | 14.97 | 15.04 | 14.85 | 46044 |
| 1730155200 | 14.96 | 0.05 | 0.34 | 14.96 | 15.095 | 14.94 | 34587 |
| 1729896000 | 14.91 | 0.05 | 0.34 | 14.95 | 14.99 | 14.88 | 29041 |
| 1729809600 | 14.86 | -0.07 | -0.47 | 15 | 15.02 | 14.85 | 34733 |
| 1729723200 | 14.93 | -0.2 | -1.32 | 15.1 | 15.1899 | 14.894 | 49121 |
| 1729636800 | 15.13 | 0.01 | 0.07 | 15.12 | 15.19 | 15.072 | 52491 |
| 1729550400 | 15.12 | -0.08 | -0.53 | 15.19 | 15.19 | 15.02 | 103968 |
| 1729291200 | 15.2 | 0.01 | 0.07 | 15.21 | 15.25 | 15.16 | 33648 |
| 1729204800 | 15.19 | 0.08 | 0.53 | 15.19 | 15.26 | 15.12 | 50082 |
| 1729118400 | 15.11 | 0.17 | 1.14 | 15.01 | 15.15 | 14.97 | 49592 |
| 1729032000 | 14.94 | -0.04 | -0.27 | 14.98 | 14.99 | 14.91 | 54783 |
| 1728945600 | 14.98 | 0.13 | 0.88 | 14.93 | 14.99 | 14.9 | 68952 |
| 1728686400 | 14.85 | 0.01 | 0.07 | 14.85 | 14.88 | 14.8 | 171561 |
| 1728600000 | 14.84 | -0.06 | -0.40 | 14.92 | 14.92 | 14.79 | 48401 |
| 1728513600 | 14.9 | -0.05 | -0.33 | 14.99 | 15.01 | 14.81 | 88275 |
| 1728427200 | 14.95 | 0.15 | 1.01 | 14.94 | 15.01 | 14.9231 | 66987 |
| 1728340800 | 14.8 | -0.17 | -1.14 | 15.07 | 15.17 | 14.675 | 168676 |
| 1728081600 | 14.97 | 0.17 | 1.15 | 15.02 | 15.0799 | 14.95 | 66744 |
| 1727995200 | 14.8 | -0.2 | -1.33 | 15 | 15.0249 | 14.78 | 68136 |
| 1727908800 | 14.9999 | -0.02 | -0.13 | 15.01 | 15.03 | 14.95 | 65535 |
| 1727822400 | 15.02 | -0.06 | -0.40 | 15.15 | 15.15 | 14.905 | 73840 |
| 1727736000 | 15.08 | 0.13 | 0.87 | 14.95 | 15.14 | 14.95 | 85590 |
| 1727476800 | 14.95 | -0.05 | -0.33 | 15.03 | 15.0841 | 14.91 | 104060 |
| 1727390400 | 15 | -0.04 | -0.27 | 15.09 | 15.14 | 14.995 | 86638 |
| 1727304000 | 15.041 | -0.36 | -2.33 | 15.44 | 15.44 | 15.0208 | 66864 |
| 1727217600 | 15.4 | -0.15 | -0.96 | 15.59 | 15.6 | 15.34 | 95164 |
| 1727131200 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.44 | 91869 |
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
