Premium
abrdn Healthcare Opportunities Fund (THQ)
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 | -0.89 | -4.54081632653 | 19.6 | 19.7132 | 18.42 | 205162 | 18.92060632 | CS |
| 4 | -0.92 | -4.68670402445 | 19.63 | 21.09 | 18.42 | 175247 | 19.78470321 | CS |
| 12 | -3.07 | -14.0955004591 | 21.78 | 22.6 | 18.42 | 138643 | 20.45293316 | CS |
| 26 | -1.34 | -6.68329177057 | 20.05 | 22.6 | 18.42 | 129949 | 20.85119576 | CS |
| 52 | 0.59 | 3.25607064018 | 18.12 | 22.6 | 17.86 | 137127 | 20.12467721 | CS |
| 156 | -5.28 | -22.0091704877 | 23.99 | 25.74 | 15.29 | 113379 | 19.70050847 | CS |
| 260 | -0.16 | -0.84790673026 | 18.87 | 25.92 | 11.5 | 117695 | 19.58571758 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 18.71 | 0.29 | 1.57 | 18.44 | 18.9545 | 18.44 | 185663 |
| 1734651600 | 18.42 | -0.17 | -0.91 | 18.75 | 18.89 | 18.42 | 234280 |
| 1734565200 | 18.59 | -0.46 | -2.41 | 19.03 | 19.1436 | 18.57 | 235136 |
| 1734478800 | 19.05 | -0.17 | -0.88 | 19.22 | 19.3 | 19.03 | 205385 |
| 1734392400 | 19.22 | -0.4 | -2.04 | 19.54 | 19.7 | 19.18 | 192622 |
| 1734133200 | 19.62 | 0.03 | 0.15 | 19.6 | 19.7132 | 19.56 | 158386 |
| 1734046800 | 19.59 | 0 | 0.00 | 19.58 | 19.66 | 19.51 | 181810 |
| 1733960400 | 19.59 | -0.44 | -2.20 | 20.04 | 20.04 | 19.44 | 476881 |
| 1733874000 | 20.03 | -0.28 | -1.38 | 20.39 | 20.4099 | 19.9499 | 172095 |
| 1733787600 | 20.31 | -0.27 | -1.31 | 20.65 | 20.6651 | 20.25 | 138084 |
| 1733528400 | 20.58 | 0.01 | 0.05 | 20.57 | 20.6668 | 20.52 | 75046 |
| 1733442000 | 20.57 | -0.13 | -0.63 | 20.72 | 20.8 | 20.52 | 73969 |
| 1733355600 | 20.7 | -0.02 | -0.10 | 20.71 | 20.9 | 20.7 | 141555 |
| 1733269200 | 20.72 | -0.02 | -0.10 | 20.75 | 20.8699 | 20.666 | 69853 |
| 1733182800 | 20.74 | -0.14 | -0.67 | 20.89 | 20.935 | 20.64 | 116675 |
| 1732917840 | 20.88 | 0.29 | 1.41 | 20.76 | 21.09 | 20.7456 | 124089 |
| 1732750800 | 20.59 | 0.27 | 1.33 | 20.32 | 20.66 | 20.31 | 165300 |
| 1732664400 | 20.32 | 0.02 | 0.10 | 20.3 | 20.41 | 20.22 | 123117 |
| 1732578000 | 20.3 | 0.47 | 2.37 | 19.9 | 20.36 | 19.9 | 256723 |
| 1732318800 | 19.83 | 0.11 | 0.56 | 19.63 | 19.9 | 19.6254 | 188685 |
| 1732232400 | 19.72 | -0.12 | -0.60 | 19.71 | 19.8195 | 19.62 | 134535 |
| 1732146000 | 19.84 | 0.29 | 1.48 | 19.72 | 19.84 | 19.57 | 186720 |
| 1732059600 | 19.55 | 0.21 | 1.09 | 19.38 | 19.56 | 19.201 | 165871 |
| 1731973200 | 19.34 | 0.19 | 0.99 | 19.2 | 19.4011 | 19.13 | 268157 |
| 1731714000 | 19.15 | -0.74 | -3.72 | 19.81 | 19.85 | 19.15 | 529178 |
| 1731627600 | 19.89 | -0.58 | -2.83 | 20.5 | 20.51 | 19.82 | 320351 |
| 1731541200 | 20.47 | -0.45 | -2.15 | 20.91 | 20.9652 | 20.4 | 185717 |
| 1731454800 | 20.92 | -0.26 | -1.23 | 21.19 | 21.3688 | 20.9 | 111365 |
| 1731368400 | 21.18 | -0.13 | -0.61 | 21.36 | 21.44 | 21.12 | 101034 |
| 1731109200 | 21.31 | 0.31 | 1.48 | 21.03 | 21.42 | 21.03 | 89406 |
| 1731022800 | 21 | 0.06 | 0.29 | 20.95 | 21.1768 | 20.95 | 88885 |
| 1730936400 | 20.94 | 0.09 | 0.43 | 21.17 | 21.311 | 20.89 | 96454 |
| 1730850000 | 20.85 | 0.08 | 0.39 | 20.81 | 20.99 | 20.8 | 56512 |
| 1730763600 | 20.77 | -0.24 | -1.14 | 21 | 21.08 | 20.76 | 82837 |
| 1730500800 | 21.01 | 0.09 | 0.43 | 20.88 | 21.0859 | 20.88 | 85426 |
| 1730414400 | 20.92 | -0.17 | -0.81 | 21.09 | 21.1131 | 20.92 | 97047 |
| 1730328000 | 21.09 | -0.08 | -0.38 | 21.13 | 21.18 | 21 | 128455 |
| 1730241600 | 21.17 | -0.07 | -0.33 | 21.21 | 21.26 | 21.15 | 87226 |
| 1730155200 | 21.24 | -0.2 | -0.93 | 21.44 | 21.52 | 21.24 | 92746 |
| 1729896000 | 21.44 | -0.18 | -0.83 | 21.64 | 21.695 | 21.422 | 89805 |
| 1729809600 | 21.62 | -0.29 | -1.32 | 21.72 | 21.8929 | 21.62 | 94566 |
| 1729723200 | 21.91 | -0.13 | -0.59 | 22.07 | 22.07 | 21.875 | 73923 |
| 1729636800 | 22.04 | -0.12 | -0.54 | 22.16 | 22.2 | 22.02 | 70291 |
| 1729550400 | 22.16 | -0.1 | -0.45 | 22.27 | 22.36 | 22.1262 | 80426 |
| 1729291200 | 22.26 | 0.16 | 0.72 | 22.19 | 22.34 | 22.09 | 60689 |
| 1729204800 | 22.1 | -0.13 | -0.58 | 22.18 | 22.4 | 22.1 | 101722 |
| 1729118400 | 22.23 | 0.03 | 0.14 | 22.26 | 22.55 | 22.23 | 118437 |
| 1729032000 | 22.2 | -0.38 | -1.68 | 22.48 | 22.48 | 22.18 | 104373 |
| 1728945600 | 22.58 | 0.28 | 1.26 | 22.5 | 22.6 | 22.3401 | 130504 |
| 1728686400 | 22.3 | 0.11 | 0.50 | 22.11 | 22.33 | 22.11 | 57076 |
| 1728600000 | 22.19 | 0.04 | 0.18 | 22.15 | 22.23 | 22.0501 | 53526 |
| 1728513600 | 22.15 | 0.14 | 0.64 | 22.01 | 22.2385 | 21.965 | 80234 |
| 1728427200 | 22.01 | 0.24 | 1.10 | 21.84 | 22.0819 | 21.84 | 63278 |
| 1728340800 | 21.77 | -0.32 | -1.45 | 22.01 | 22.09 | 21.77 | 79382 |
| 1728081600 | 22.09 | 0.26 | 1.19 | 21.85 | 22.12 | 21.8 | 96651 |
| 1727995200 | 21.83 | -0.21 | -0.95 | 22.09 | 22.105 | 21.71 | 115602 |
| 1727908800 | 22.04 | 0.04 | 0.18 | 22.08 | 22.1197 | 21.96 | 85616 |
| 1727822400 | 22 | -0.08 | -0.36 | 22.1 | 22.1 | 21.95 | 94240 |
| 1727736000 | 22.08 | 0.27 | 1.24 | 21.92 | 22.1 | 21.85 | 222448 |
| 1727476800 | 21.81 | 0.12 | 0.55 | 21.78 | 21.83 | 21.6914 | 69525 |
| 1727390400 | 21.69 | 0.13 | 0.60 | 21.59 | 21.75 | 21.59 | 52153 |
| 1727304000 | 21.56 | -0.3 | -1.37 | 21.78 | 21.86 | 21.545 | 96719 |
| 1727217600 | 21.86 | -0.05 | -0.23 | 21.87 | 21.95 | 21.75 | 78260 |
| 1727131200 | 21.91 | -0.15 | -0.68 | 21.96 | 21.96 | 21.8 | 93950 |
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
