Premium
abrdn Life Sciences Investors (HQL)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.8559762435 | 13.47 | 13.495 | 13 | 202362 | 13.18996448 | CS |
| 4 | -0.83 | -5.90747330961 | 14.05 | 14.41 | 13 | 155685 | 13.61446724 | CS |
| 12 | -0.65 | -4.68637346792 | 13.87 | 14.42 | 13 | 145332 | 13.62281179 | CS |
| 26 | -1.72 | -11.5127175368 | 14.94 | 15.684 | 13 | 106392 | 14.04619537 | CS |
| 52 | -0.49 | -3.57403355215 | 13.71 | 15.8999 | 12.76 | 96750 | 14.13576719 | CS |
| 156 | -2.9 | -17.9900744417 | 16.12 | 17.14 | 11.34 | 95466 | 13.976497 | CS |
| 260 | -2.78 | -17.375 | 16 | 22.7 | 11.34 | 92121 | 15.74296888 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 13.22 | 0.08 | 0.61 | 13.15 | 13.255 | 13.11 | 256607 |
| 1741304400 | 13.14 | -0.16 | -1.20 | 13.17 | 13.2699 | 13.1063 | 250362 |
| 1741218000 | 13.3 | 0.27 | 2.07 | 13.09 | 13.3 | 13.08 | 170977 |
| 1741131600 | 13.03 | -0.23 | -1.73 | 13.15 | 13.189 | 13 | 162582 |
| 1741045200 | 13.26 | -0.18 | -1.34 | 13.47 | 13.495 | 13.19 | 171280 |
| 1740786000 | 13.44 | 0.09 | 0.67 | 13.35 | 13.48 | 13.27 | 87009 |
| 1740699600 | 13.35 | -0.08 | -0.60 | 13.42 | 13.5218 | 13.32 | 164328 |
| 1740613200 | 13.43 | -0.13 | -0.96 | 13.61 | 13.62 | 13.37 | 130229 |
| 1740526800 | 13.56 | -0.08 | -0.59 | 13.71 | 13.71 | 13.46 | 108247 |
| 1740440400 | 13.64 | -0.21 | -1.52 | 14.39 | 14.39 | 13.6301 | 154356 |
| 1740181200 | 13.85 | -0.42 | -2.94 | 13.9 | 13.99 | 13.79 | 150136 |
| 1740094800 | 14.27 | 0.07 | 0.49 | 14.25 | 14.41 | 14.16 | 176276 |
| 1740008400 | 14.2 | 0.03 | 0.21 | 14.24 | 14.25 | 14.17 | 127744 |
| 1739922000 | 14.17 | 0.18 | 1.29 | 14.07 | 14.2 | 14.07 | 200655 |
| 1739576400 | 13.99 | 0.03 | 0.21 | 14.03 | 14.21 | 13.98 | 99663 |
| 1739490000 | 13.96 | 0.16 | 1.16 | 13.81 | 13.98 | 13.7501 | 113078 |
| 1739403600 | 13.8 | 0.03 | 0.22 | 13.72 | 13.8 | 13.66 | 162026 |
| 1739317200 | 13.77 | -0.17 | -1.22 | 13.91 | 13.92 | 13.73 | 107679 |
| 1739230800 | 13.94 | -0.09 | -0.64 | 14.05 | 14.0688 | 13.88 | 164775 |
| 1738971600 | 14.03 | -0.24 | -1.68 | 14.29 | 14.29 | 13.98 | 175252 |
| 1738885200 | 14.27 | -0.09 | -0.63 | 14.42 | 14.42 | 14.22 | 108671 |
| 1738798800 | 14.36 | 0.33 | 2.35 | 14.09 | 14.36 | 14.09 | 209639 |
| 1738712400 | 14.03 | 0.01 | 0.07 | 14.02 | 14.095 | 13.9301 | 280004 |
| 1738626000 | 14.02 | -0.19 | -1.34 | 14.1 | 14.1 | 13.93 | 170163 |
| 1738366800 | 14.21 | 0.05 | 0.35 | 14.21 | 14.33 | 14.19 | 73234 |
| 1738280400 | 14.16 | 0.03 | 0.21 | 14.21 | 14.27 | 14.02 | 98300 |
| 1738194000 | 14.13 | 0.02 | 0.14 | 14.12 | 14.1999 | 14.0101 | 47959 |
| 1738107600 | 14.11 | -0.02 | -0.14 | 14.15 | 14.24 | 14.1016 | 84612 |
| 1738021200 | 14.13 | 0.04 | 0.28 | 13.98 | 14.21 | 13.92 | 85162 |
| 1737762000 | 14.09 | 0.26 | 1.88 | 13.98 | 14.1 | 13.96 | 117708 |
| 1737675600 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 0 |
| 1737589200 | 13.83 | 0.07 | 0.51 | 13.8 | 13.9099 | 13.78 | 74162 |
| 1737502800 | 13.76 | 0.28 | 2.08 | 13.5 | 13.76 | 13.5 | 70333 |
| 1737157200 | 13.48 | -0.05 | -0.37 | 13.57 | 13.624 | 13.45 | 208065 |
| 1737070800 | 13.53 | 0.04 | 0.30 | 13.53 | 13.55 | 13.43 | 97638 |
| 1736984400 | 13.49 | 0.21 | 1.58 | 13.44 | 13.53 | 13.365 | 143765 |
| 1736898000 | 13.28 | -0.15 | -1.12 | 13.45 | 13.51 | 13.2 | 139265 |
| 1736811600 | 13.43 | 0.06 | 0.45 | 13.26 | 13.43 | 13.14 | 170184 |
| 1736552400 | 13.37 | -0.24 | -1.76 | 13.61 | 13.65 | 13.25 | 104114 |
| 1736379600 | 13.61 | 0.05 | 0.37 | 13.56 | 13.65 | 13.44 | 101377 |
| 1736293200 | 13.56 | 0.09 | 0.67 | 13.54 | 13.68 | 13.5091 | 107391 |
| 1736206800 | 13.47 | -0.05 | -0.37 | 13.62 | 13.62 | 13.46 | 121040 |
| 1735947600 | 13.52 | 0.29 | 2.19 | 13.27 | 13.55 | 13.23 | 143572 |
| 1735861200 | 13.23 | 0.11 | 0.84 | 13.15 | 13.3899 | 13.15 | 116649 |
| 1735688400 | 13.12 | -0.02 | -0.15 | 13.14 | 13.34 | 13.05 | 241998 |
| 1735602000 | 13.14 | -0.36 | -2.67 | 13.49 | 13.49 | 13.11 | 390075 |
| 1735342800 | 13.5 | -0.12 | -0.88 | 13.6 | 13.65 | 13.4001 | 84308 |
| 1735256400 | 13.62 | 0.02 | 0.15 | 13.67 | 13.67 | 13.52 | 113987 |
| 1735077840 | 13.6 | 0.13 | 0.97 | 13.55 | 13.66 | 13.471 | 62106 |
| 1734997200 | 13.47 | -0.03 | -0.22 | 13.5 | 13.53 | 13.34 | 145934 |
| 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 |
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
