Premium
BetaPro Natural Gas Inverse Laveraged Daily Bear ETF (HND)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 13.31 | 1.91 | 16.75 | 12.5 | 13.48 | 12.41 | 2076336 |
| 1735857600 | 11.4 | -0.23 | -1.98 | 11.03 | 11.6 | 10.55 | 3558052 |
| 1735684800 | 11.63 | 1.33 | 12.91 | 11.25 | 11.88 | 10.88 | 3134421 |
| 1735598400 | 10.3 | -4.44 | -30.12 | 9.49 | 11.11 | 7.75 | 8095147 |
| 1735339200 | 14.74 | 0.63 | 4.46 | 14.75 | 15.59 | 14.57 | 2596529 |
| 1735069200 | 14.11 | -1.01 | -6.68 | 14.43 | 14.5 | 14 | 1210799 |
| 1734993600 | 15.12 | 0.4 | 2.72 | 15.05 | 15.9 | 14.95 | 3453478 |
| 1734734400 | 14.72 | -0.93 | -5.94 | 15.82 | 16.23 | 14.38 | 3276678 |
| 1734648000 | 15.65 | -2.13 | -11.98 | 17.01 | 17.15 | 15.61 | 2918861 |
| 1734561600 | 17.78 | -0.18 | -1.00 | 17.82 | 18.31 | 17.32 | 1629056 |
| 1734475200 | 17.96 | -1.09 | -5.72 | 19.91 | 20.49 | 17.9 | 2193975 |
| 1734388800 | 19.05 | 0.82 | 4.50 | 19.13 | 19.3 | 18.76 | 1127506 |
| 1734129600 | 18.23 | 1.18 | 6.92 | 17.77 | 18.41 | 17.69 | 1655082 |
| 1734043200 | 17.05 | -0.87 | -4.85 | 17.78 | 18.26 | 16.309999 | 2336573 |
| 1733956800 | 17.92 | -1.85 | -9.36 | 18.65 | 18.65 | 17.45 | 2908583 |
| 1733870400 | 19.77 | -0.03 | -0.15 | 20.86 | 21.1 | 19.69 | 1610963 |
| 1733784000 | 19.8 | -1.06 | -5.08 | 19.77 | 20.3 | 19.23 | 1866894 |
| 1733524800 | 20.86 | -0.14 | -0.67 | 21.32 | 21.47 | 20.64 | 1315622 |
| 1733438400 | 21 | -0.15 | -0.71 | 20.62 | 21.32 | 19.9 | 1410948 |
| 1733352000 | 21.15 | -0.19 | -0.89 | 21.53 | 22.33 | 20.87 | 1221499 |
| 1733265600 | 21.34 | 1.84 | 9.44 | 20.26 | 21.56 | 20.25 | 1104726 |
| 1733179200 | 19.5 | 1.8 | 10.17 | 19.21 | 19.73 | 18.66 | 1895988 |
| 1732920000 | 17.7 | -1.05 | -5.60 | 18.43 | 18.66 | 17.53 | 1940985 |
| 1732833600 | 18.75 | -1.14 | -5.71 | 19.45 | 19.5 | 18.46 | 783985 |
| 1732747200 | 19.885 | 2.92 | 17.19 | 19.2 | 19.91 | 19.0575 | 1207272 |
| 1732660800 | 16.9675 | -0.64 | -3.61 | 17.13 | 17.9 | 16.532499 | 2475216 |
| 1732574400 | 17.6025 | -1.39 | -7.29 | 17.25 | 17.8125 | 15.96 | 4146112 |
| 1732315200 | 18.9875 | 1.9 | 11.10 | 19.04 | 19.53 | 18.7625 | 2030752 |
| 1732228800 | 17.09 | -0.91 | -5.06 | 16.462499 | 17.8775 | 16.1675 | 2382240 |
| 1732142400 | 18 | -2.58 | -12.55 | 19.22 | 19.505 | 17.8 | 2415212 |
| 1732056000 | 20.5825 | -0.36 | -1.73 | 20.81 | 21.075 | 19.65 | 1631316 |
| 1731969600 | 20.945 | -1.23 | -5.55 | 21.8825 | 21.8825 | 20.75 | 1251584 |
| 1731710400 | 22.175 | -0.78 | -3.38 | 23.105 | 23.17 | 22.0625 | 1077144 |
| 1731624000 | 22.95 | 2.46 | 12.02 | 21.275 | 23.025 | 20.98 | 1814848 |
| 1731537600 | 20.4875 | -1.34 | -6.12 | 22.315 | 22.5 | 20.425 | 1876808 |
| 1731451200 | 21.8225 | 0.16 | 0.73 | 21.805 | 22.4575 | 20.6675 | 1705592 |
| 1731364800 | 21.665 | -4.21 | -16.26 | 22.5 | 22.5 | 21.1475 | 1944772 |
| 1731105600 | 25.8725 | 0.63 | 2.52 | 24.9175 | 26.1875 | 24.3925 | 605140 |
| 1731019200 | 25.2375 | 0.82 | 3.35 | 25.36 | 25.9975 | 24.95 | 875696 |
| 1730932800 | 24.42 | -1.47 | -5.66 | 24.8625 | 25.3025 | 23.4825 | 1094796 |
| 1730846400 | 25.885 | 1.95 | 8.14 | 23.75 | 26.235 | 23.75 | 690408 |
| 1730760000 | 23.9375 | -2.4 | -9.12 | 25.91 | 26.175 | 23.7675 | 980144 |
| 1730497200 | 26.34 | 0.86 | 3.35 | 25.49 | 26.875 | 25.23 | 626912 |
| 1730410800 | 25.485 | 1.86 | 7.87 | 24.55 | 25.78 | 24.25 | 929964 |
| 1730324400 | 23.625 | 0.57 | 2.49 | 24.055 | 24.2075 | 22.95 | 995504 |
| 1730238000 | 23.05 | -0.21 | -0.90 | 22.96 | 23.5625 | 22.5625 | 653372 |
| 1730151600 | 23.26 | 3.13 | 15.52 | 22.75 | 23.75 | 22.6675 | 1070732 |
| 1729892400 | 20.135 | -0.37 | -1.82 | 21.16 | 21.3825 | 19.86 | 932724 |
| 1729806000 | 20.5075 | -1.59 | -7.17 | 21.855 | 22.825 | 20.42 | 1094956 |
| 1729719600 | 22.0925 | -1.08 | -4.67 | 23.1775 | 23.5725 | 21.6875 | 773196 |
| 1729633200 | 23.175 | -0.96 | -3.97 | 24.075 | 24.075 | 22.58 | 712300 |
| 1729546800 | 24.1325 | -0.91 | -3.61 | 24.68 | 24.75 | 24.0625 | 404172 |
| 1729287600 | 25.0375 | 0.9 | 3.71 | 24.9175 | 25.3125 | 24.9 | 214716 |
| 1729201200 | 24.1425 | 0.33 | 1.41 | 23.5 | 24.345 | 23.125 | 353516 |
| 1729114800 | 23.8075 | 1.31 | 5.81 | 22.9825 | 24.125 | 22.98 | 436764 |
| 1729028400 | 22.5 | 1.55 | 7.41 | 22.23 | 22.545 | 21.65 | 675072 |
| 1728682800 | 20.9475 | 0.8 | 3.98 | 20.455 | 21.205 | 20.3875 | 590420 |
| 1728596400 | 20.145 | -0.18 | -0.90 | 20.7 | 20.875 | 19.9625 | 791564 |
| 1728510000 | 20.3275 | 1 | 5.16 | 19.6325 | 20.47 | 19.375 | 634704 |
| 1728423600 | 19.33 | 0.26 | 1.39 | 18.995 | 19.39 | 18.7 | 777100 |
| 1728337200 | 19.065 | 1.22 | 6.84 | 18.385 | 19.305 | 18.375 | 766604 |
| 1728078000 | 17.845 | 1.46 | 8.93 | 17.1 | 17.8775 | 16.93 | 1168760 |
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
