Premium
Donoghue Forlines Yield Enhanced Real Asset ETF (DFRA)
AMEX
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 | 0 | 31.384 | 31.384 | 31.384 | 0 | 0 | SP |
| 4 | 0 | 0 | 31.384 | 31.384 | 31.384 | 0 | 0 | SP |
| 12 | -0.5519 | -1.72814919886 | 31.9359 | 32.8399 | 31.384 | 557 | 31.8045445 | SP |
| 26 | 0.0654 | 0.208821594835 | 31.3186 | 32.8399 | 29.51 | 10052 | 31.65695658 | SP |
| 52 | 2.774 | 9.6959105208 | 28.61 | 32.8399 | 27.79 | 7997 | 30.99308841 | SP |
| 156 | 5.3897 | 20.7341609507 | 25.9943 | 32.8399 | 22.5999 | 11274 | 27.31028623 | SP |
| 260 | 6.547 | 26.3598663285 | 24.837 | 32.8399 | 22.5999 | 14314 | 26.79452006 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1738279800 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1738193400 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1738107000 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1738020600 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1737761400 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1737675000 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1737588600 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1737502200 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1737156600 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1737070200 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1736983800 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1736897400 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1736811000 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1736551800 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1736379000 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1736292600 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1736206200 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1735947000 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1735860600 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1735687800 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1735601400 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1735342200 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1735255800 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1735077840 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1734996600 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1734737400 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1734651000 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1734564600 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1734478200 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1734391800 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1734132600 | 31.384 | 0 | 0.00 | 31.384 | 31.384 | 31.384 | 0 |
| 1734046200 | 31.384 | -0.16 | -0.51 | 31.5434 | 31.5434 | 31.384 | 5799 |
| 1733959800 | 31.5434 | 0.08 | 0.25 | 31.65 | 31.65 | 31.5434 | 176 |
| 1733873400 | 31.4633 | -0.22 | -0.70 | 31.72 | 31.72 | 31.4633 | 925 |
| 1733787000 | 31.686 | 0.09 | 0.28 | 31.68 | 31.82 | 31.68 | 1827 |
| 1733527800 | 31.5977 | -0.29 | -0.91 | 31.95 | 31.95 | 31.55 | 510 |
| 1733441400 | 31.8883 | 0.01 | 0.03 | 31.955 | 31.955 | 31.8883 | 1077 |
| 1733355000 | 31.8785 | -0.25 | -0.77 | 32.1272 | 32.1272 | 31.81 | 1472 |
| 1733268600 | 32.1272 | -0.13 | -0.39 | 32.2543 | 32.2543 | 32.1272 | 311 |
| 1733182200 | 32.2543 | -0.25 | -0.76 | 32.52 | 32.52 | 32.162999 | 892 |
| 1732917840 | 32.5015 | 0.17 | 0.51 | 32.42 | 32.5015 | 32.42 | 48 |
| 1732750200 | 32.335 | 0.02 | 0.07 | 32.3115 | 32.460099 | 32.3115 | 539 |
| 1732663800 | 32.3115 | -0.16 | -0.49 | 32.46 | 32.46 | 32.2627 | 521 |
| 1732577400 | 32.4699 | 0.04 | 0.13 | 32.6 | 32.8399 | 32.4699 | 1441 |
| 1732318200 | 32.4287 | 0.29 | 0.91 | 32.17 | 32.4287 | 32.13 | 1107 |
| 1732231800 | 32.135199 | 0.31 | 0.97 | 31.8277 | 32.14 | 31.8277 | 1043 |
| 1732145400 | 31.8277 | 0.02 | 0.07 | 31.8058 | 31.8277 | 31.65 | 2424 |
| 1732059000 | 31.8058 | -0.09 | -0.29 | 31.8984 | 31.8984 | 31.79 | 1735 |
| 1731972600 | 31.8984 | 0.25 | 0.79 | 31.735 | 31.91 | 31.735 | 1400 |
| 1731713400 | 31.6498 | 0.03 | 0.08 | 31.7 | 31.7 | 31.6498 | 828 |
| 1731627000 | 31.6243 | -0.02 | -0.06 | 31.83 | 31.83 | 31.6243 | 1337 |
| 1731540600 | 31.6427 | 0 | 0.01 | 31.73 | 31.73 | 31.62 | 1760 |
| 1731454200 | 31.6384 | -0.35 | -1.09 | 31.987 | 31.987 | 31.6384 | 399 |
| 1731367800 | 31.987 | 0.08 | 0.26 | 31.89 | 31.987 | 31.89 | 1453 |
| 1731108600 | 31.9049 | -0.03 | -0.10 | 31.9359 | 31.9359 | 31.75 | 1072 |
| 1731022200 | 31.9359 | 0.04 | 0.13 | 31.896 | 31.99 | 31.896 | 852 |
| 1730935800 | 31.896 | 0.55 | 1.76 | 31.72 | 31.896 | 31.7 | 402 |
| 1730849400 | 31.3457 | 0.37 | 1.19 | 30.9786 | 31.3457 | 30.9786 | 418 |
| 1730763000 | 30.9786 | 0.21 | 0.68 | 30.98 | 31.01 | 30.93 | 671 |
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
