Premium
abrdn Healthcare Opportunities Fund (THQ)
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 | 0.9197 | 5.08121546961 | 18.1 | 19.0197 | 18.0901 | 346741 | 18.61572786 | CS |
| 4 | 1.1197 | 6.25530726257 | 17.9 | 19.0197 | 17.805 | 240602 | 18.44718647 | CS |
| 12 | 1.4297 | 8.12791358727 | 17.59 | 19.0197 | 17.5201 | 164450 | 18.3403439 | CS |
| 26 | -0.3203 | -1.65615305067 | 19.34 | 20.39 | 16.28 | 166481 | 18.59386746 | CS |
| 52 | 0.4097 | 2.20150456744 | 18.61 | 20.39 | 15.14 | 196815 | 17.88079274 | CS |
| 156 | -0.0503 | -0.263765076036 | 19.07 | 22.6 | 15.14 | 156115 | 18.72356371 | CS |
| 260 | -4.4603 | -18.9961669506 | 23.48 | 25.92 | 15.14 | 130456 | 19.34999918 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 18.98 | 0.29 | 1.55 | 18.76 | 19 | 18.75 | 667182 |
| 1782945600 | 18.69 | -0.04 | -0.21 | 18.76 | 18.78 | 18.6 | 275915 |
| 1782859200 | 18.73 | -0.06 | -0.32 | 18.78 | 18.78 | 18.6 | 340775 |
| 1782772800 | 18.79 | 0.21 | 1.13 | 18.64 | 18.79 | 18.63 | 387259 |
| 1782513600 | 18.58 | 0.25 | 1.36 | 18.31 | 18.63 | 18.31 | 326356 |
| 1782427200 | 18.33 | 0.28 | 1.55 | 18.1 | 18.3894 | 18.0901 | 403399 |
| 1782340800 | 18.05 | -0.81 | -4.29 | 18.96 | 19 | 17.95 | 1090055 |
| 1782254400 | 18.86 | -0.03 | -0.16 | 18.74 | 19 | 18.72 | 160666 |
| 1782168000 | 18.89 | 0.29 | 1.56 | 18.6 | 18.99 | 18.57 | 237428 |
| 1781822400 | 18.6 | 0.05 | 0.27 | 18.61 | 18.825 | 18.5978 | 86956 |
| 1781736000 | 18.55 | -0.02 | -0.11 | 18.76 | 18.85 | 18.55 | 90726 |
| 1781649600 | 18.57 | -0.08 | -0.43 | 18.75 | 18.75 | 18.5253 | 61648 |
| 1781563200 | 18.65 | 0.02 | 0.11 | 18.72 | 18.7763 | 18.5 | 120025 |
| 1781304000 | 18.63 | -0.04 | -0.21 | 18.7 | 18.7408 | 18.51 | 97446 |
| 1781217600 | 18.67 | 0.14 | 0.76 | 18.49 | 19 | 18.42 | 111471 |
| 1781131200 | 18.53 | -0.04 | -0.22 | 18.63 | 18.65 | 18.3801 | 143272 |
| 1781044800 | 18.57 | 0.38 | 2.09 | 18.21 | 18.59 | 18.2 | 122072 |
| 1780958400 | 18.19 | -0.06 | -0.33 | 18.32 | 18.58 | 18.15 | 200797 |
| 1780699200 | 18.25 | 0.31 | 1.73 | 18.11 | 18.52 | 18.0101 | 183042 |
| 1780612800 | 17.94 | 0.19 | 1.07 | 17.9 | 18.05 | 17.805 | 132121 |
| 1780526400 | 17.75 | -0.03 | -0.17 | 17.79 | 17.9828 | 17.695 | 118960 |
| 1780440000 | 17.78 | -0.59 | -3.21 | 18.29 | 18.3 | 17.78 | 229777 |
| 1780353600 | 18.37 | -0.3 | -1.61 | 18.67 | 18.67 | 18.33 | 126283 |
| 1780094400 | 18.67 | 0.06 | 0.32 | 18.75 | 18.8997 | 18.5001 | 146085 |
| 1780008000 | 18.61 | 0.31 | 1.69 | 18.42 | 18.61 | 18.3097 | 115808 |
| 1779921600 | 18.3 | -0.07 | -0.38 | 18.37 | 18.55 | 18.28 | 136194 |
| 1779835200 | 18.37 | -0.13 | -0.70 | 18.51 | 18.67 | 18.35 | 192109 |
| 1779489600 | 18.5 | 0.03 | 0.16 | 18.62 | 18.64 | 18.43 | 79838 |
| 1779403200 | 18.47 | -0.16 | -0.86 | 18.54 | 18.5995 | 18.28 | 102084 |
| 1779316800 | 18.63 | 0.11 | 0.59 | 18.53 | 18.65 | 18.46 | 172995 |
| 1779230400 | 18.52 | 0.16 | 0.87 | 18.38 | 18.65 | 18.34 | 145533 |
| 1779144000 | 18.36 | 0.29 | 1.60 | 18.24 | 18.36 | 18.1101 | 189458 |
| 1778884800 | 18.07 | -0.19 | -1.04 | 18.2 | 18.379 | 18.06 | 106413 |
| 1778798400 | 18.26 | -0.19 | -1.03 | 18.41 | 18.43 | 18.25 | 95736 |
| 1778712000 | 18.45 | -0.03 | -0.16 | 18.54 | 18.62 | 18.4 | 80363 |
| 1778625600 | 18.48 | 0.18 | 0.98 | 18.3 | 18.56 | 18.2625 | 94109 |
| 1778539200 | 18.3 | -0.12 | -0.65 | 18.4 | 18.5984 | 18.25 | 82361 |
| 1778280000 | 18.42 | 0.12 | 0.66 | 18.42 | 18.6 | 18.32 | 61022 |
| 1778193600 | 18.3 | -0.1 | -0.54 | 18.42 | 18.815 | 18.3 | 85799 |
| 1778107200 | 18.4 | 0.1 | 0.55 | 18.32 | 18.44 | 18.2501 | 79570 |
| 1778020800 | 18.3 | 0.08 | 0.44 | 18.38 | 18.4299 | 18.2 | 94684 |
| 1777934400 | 18.22 | -0.34 | -1.83 | 18.5 | 18.53 | 18.19 | 122109 |
| 1777675200 | 18.56 | -0.1 | -0.54 | 18.78 | 18.78 | 18.5 | 89348 |
| 1777588800 | 18.66 | 0.16 | 0.86 | 18.6 | 18.86 | 18.4723 | 171509 |
| 1777502400 | 18.5 | 0.24 | 1.31 | 18.25 | 18.5 | 18.2 | 164540 |
| 1777416000 | 18.26 | -0.03 | -0.16 | 18.31 | 18.3899 | 18.1 | 86186 |
| 1777329600 | 18.29 | 0.63 | 3.57 | 17.62 | 18.4 | 17.59 | 278283 |
| 1777070400 | 17.66 | -0.21 | -1.18 | 17.93 | 17.9648 | 17.61 | 127603 |
| 1776984000 | 17.87 | -0.18 | -1.00 | 18.02 | 18.145 | 17.82 | 127673 |
| 1776897600 | 18.05 | -0.2 | -1.10 | 18.18 | 18.425 | 17.9 | 130719 |
| 1776811200 | 18.25 | -0.08 | -0.44 | 18.49 | 18.49 | 18.25 | 147460 |
| 1776724800 | 18.33 | 0.05 | 0.27 | 18.38 | 18.45 | 18.3 | 133544 |
| 1776465600 | 18.28 | 0.28 | 1.56 | 18.1 | 18.5038 | 18.1 | 121229 |
| 1776379200 | 18 | -0.15 | -0.83 | 18.16 | 18.26 | 17.94 | 105000 |
| 1776292800 | 18.15 | 0.34 | 1.91 | 18.08 | 18.2999 | 17.96 | 92563 |
| 1776206400 | 17.81 | -0.15 | -0.84 | 18.02 | 18.41 | 17.81 | 235185 |
| 1776120000 | 17.96 | 0.16 | 0.90 | 17.73 | 18 | 17.6701 | 127437 |
| 1775860800 | 17.8 | 0.03 | 0.14 | 17.96 | 18 | 17.65 | 71790 |
| 1775774400 | 17.775 | 0.18 | 1.05 | 17.59 | 17.9 | 17.5201 | 99310 |
| 1775688000 | 17.59 | 0.43 | 2.51 | 17.35 | 17.7378 | 17.26 | 103779 |
| 1775601600 | 17.16 | -0.04 | -0.23 | 17.35 | 17.45 | 17.1 | 85639 |
| 1775515200 | 17.2 | 0.03 | 0.17 | 17.17 | 17.31 | 16.95 | 113656 |
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.
