Premium
abrdn Life Sciences Investors (HQL)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 8.257986739 | 16.59 | 17.99 | 16.5 | 112039 | 17.25541665 | CS |
| 4 | 0.86 | 5.02923976608 | 17.1 | 17.99 | 16.34 | 106806 | 17.18557687 | CS |
| 12 | 1.31 | 7.86786786787 | 16.65 | 18.46 | 15.8194 | 106043 | 17.34893109 | CS |
| 26 | 1.16 | 6.90476190476 | 16.8 | 18.46 | 15.66 | 116606 | 17.03434503 | CS |
| 52 | 5.3 | 41.8641390205 | 12.66 | 18.46 | 12.34 | 134477 | 16.07402838 | CS |
| 156 | 4.22 | 30.7132459971 | 13.74 | 18.46 | 10.5501 | 116203 | 14.45382623 | CS |
| 260 | -2.81 | -13.5291285508 | 20.77 | 22.7 | 10.5501 | 101394 | 15.05211555 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 17.96 | 0.1 | 0.56 | 18.07 | 18.1399 | 17.855 | 120537 |
| 1781736000 | 17.86 | 0.72 | 4.20 | 17.47 | 17.86 | 17.47 | 167781 |
| 1781649600 | 17.14 | -0.02 | -0.12 | 17.18 | 17.283 | 17.0101 | 60569 |
| 1781563200 | 17.16 | 0.21 | 1.24 | 17.21 | 17.25 | 17.01 | 92505 |
| 1781304000 | 16.95 | 0.09 | 0.53 | 16.89 | 17.1098 | 16.76 | 100198 |
| 1781217600 | 16.86 | 0.35 | 2.12 | 16.59 | 16.9499 | 16.5 | 139140 |
| 1781131200 | 16.51 | -0.27 | -1.61 | 16.78 | 17.01 | 16.48 | 88251 |
| 1781044800 | 16.78 | 0.11 | 0.66 | 16.82 | 16.95 | 16.34 | 166497 |
| 1780958400 | 16.67 | -0.25 | -1.48 | 17.07 | 17.0899 | 16.6 | 69484 |
| 1780699200 | 16.92 | -0.35 | -2.03 | 17.25 | 17.285 | 16.5901 | 127018 |
| 1780612800 | 17.27 | 0.34 | 2.01 | 17 | 17.38 | 17 | 63600 |
| 1780526400 | 16.93 | -0.25 | -1.46 | 17.16 | 17.16 | 16.9 | 130860 |
| 1780440000 | 17.18 | -0.42 | -2.39 | 16.64 | 17.55 | 16.64 | 146185 |
| 1780353600 | 17.6 | -0.26 | -1.46 | 17.84 | 17.8499 | 17.45 | 99531 |
| 1780094400 | 17.86 | 0.19 | 1.08 | 17.76 | 17.91 | 17.7533 | 64909 |
| 1780008000 | 17.67 | 0.14 | 0.80 | 17.01 | 17.77 | 17.01 | 118575 |
| 1779921600 | 17.53 | 0.16 | 0.92 | 17.44 | 17.66 | 17.44 | 67116 |
| 1779835200 | 17.37 | 0.18 | 1.05 | 17.22 | 17.379 | 16.69 | 94563 |
| 1779489600 | 17.19 | -0.02 | -0.12 | 16.44 | 17.46 | 16.44 | 111375 |
| 1779403200 | 17.21 | -0.45 | -2.55 | 17.1 | 17.24 | 17 | 121153 |
| 1779316800 | 17.66 | 0.25 | 1.44 | 17.56 | 17.68 | 17.47 | 179054 |
| 1779230400 | 17.41 | -0.26 | -1.47 | 17.64 | 17.64 | 17.3 | 130361 |
| 1779144000 | 17.67 | -0.11 | -0.62 | 17.85 | 17.89 | 17.55 | 125571 |
| 1778884800 | 17.78 | -0.42 | -2.31 | 18.19 | 18.2334 | 17.77 | 83502 |
| 1778798400 | 18.2 | 0.01 | 0.05 | 18.25 | 18.3299 | 18.12 | 71328 |
| 1778712000 | 18.19 | 0.1 | 0.55 | 18.14 | 18.22 | 18.0922 | 64559 |
| 1778625600 | 18.09 | -0.02 | -0.11 | 18.1 | 18.2 | 18.022 | 128265 |
| 1778539200 | 18.11 | -0.08 | -0.44 | 18.22 | 18.46 | 18.095 | 115568 |
| 1778280000 | 18.19 | 0.24 | 1.34 | 18.03 | 18.19 | 17.95 | 96950 |
| 1778193600 | 17.95 | -0.27 | -1.48 | 18.25 | 18.27 | 17.75 | 128170 |
| 1778107200 | 18.22 | 0.32 | 1.79 | 17.96 | 18.28 | 17.94 | 131995 |
| 1778020800 | 17.9 | 0.18 | 1.02 | 17.89 | 18 | 17.75 | 65624 |
| 1777934400 | 17.72 | 0.17 | 0.97 | 17.55 | 17.8399 | 17.55 | 83003 |
| 1777675200 | 17.55 | 0.05 | 0.29 | 17.54 | 17.605 | 17.38 | 64967 |
| 1777588800 | 17.5 | 0.1 | 0.57 | 17.46 | 17.6899 | 17.46 | 218002 |
| 1777502400 | 17.4 | -0.13 | -0.74 | 17.55 | 17.63 | 17.2888 | 60637 |
| 1777416000 | 17.53 | -0.03 | -0.17 | 17.53 | 17.79 | 17.44 | 85074 |
| 1777329600 | 17.56 | 0.29 | 1.68 | 17.37 | 17.682 | 17.37 | 82659 |
| 1777070400 | 17.27 | -0.14 | -0.80 | 17.45 | 17.45 | 17.1701 | 42554 |
| 1776984000 | 17.41 | -0.27 | -1.53 | 17.7 | 17.8 | 17.36 | 56325 |
| 1776897600 | 17.68 | -0.22 | -1.23 | 17.92 | 17.9445 | 17.57 | 53830 |
| 1776811200 | 17.9 | -0.07 | -0.39 | 18.01 | 18.1 | 17.67 | 75803 |
| 1776724800 | 17.97 | -0.04 | -0.22 | 18.06 | 18.1 | 17.9 | 113668 |
| 1776465600 | 18.01 | 0.12 | 0.67 | 17.95 | 18.1 | 17.87 | 134737 |
| 1776379200 | 17.89 | 0.08 | 0.45 | 17.88 | 17.915 | 17.77 | 66592 |
| 1776292800 | 17.81 | 0.06 | 0.34 | 17.83 | 17.96 | 17.7401 | 92722 |
| 1776206400 | 17.75 | 0.26 | 1.49 | 17.48 | 17.85 | 17.22 | 147362 |
| 1776120000 | 17.49 | 0.33 | 1.92 | 17.08 | 17.49 | 17.08 | 85316 |
| 1775860800 | 17.16 | -0.06 | -0.35 | 17.25 | 17.35 | 17.1203 | 90300 |
| 1775774400 | 17.22 | -0.02 | -0.12 | 17.2 | 17.35 | 17.15 | 82980 |
| 1775688000 | 17.24 | 0.29 | 1.71 | 17.41 | 17.41 | 17.105 | 98790 |
| 1775601600 | 16.95 | -0.05 | -0.29 | 16.97 | 16.99 | 16.62 | 141357 |
| 1775515200 | 17 | 0.16 | 0.95 | 16.87 | 17.05 | 16.86 | 83007 |
| 1775169600 | 16.84 | -0.01 | -0.06 | 16.82 | 16.8458 | 16.59 | 107026 |
| 1775083200 | 16.85 | 0.58 | 3.56 | 16.42 | 16.97 | 16.42 | 201910 |
| 1774996800 | 16.27 | 0.36 | 2.26 | 16.03 | 16.52 | 15.98 | 297707 |
| 1774910400 | 15.91 | -0.14 | -0.87 | 16.09 | 16.145 | 15.8194 | 100999 |
| 1774651200 | 16.05 | -0.49 | -2.96 | 16.52 | 16.52 | 16.01 | 92011 |
| 1774564800 | 16.54 | -0.14 | -0.84 | 16.649999 | 16.719999 | 16.469999 | 40889 |
| 1774478400 | 16.68 | 0.5 | 3.09 | 16.309999 | 16.719999 | 16.309999 | 73626 |
| 1774392000 | 16.18 | 0 | 0.00 | 16.12 | 16.239999 | 15.95 | 81952 |
| 1774305600 | 16.18 | -0.01 | -0.06 | 16.44 | 16.54 | 16.12 | 107322 |
| 1774046400 | 16.19 | -0.09 | -0.55 | 16.25 | 16.3899 | 16.149999 | 138112 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
