Premium
Doubleline Fortune 500 Equal Weight ETF (DFVE)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 1.36363636364 | 28.6 | 28.99 | 28.6 | 1491 | 28.76130291 | SP |
| 4 | 0.65 | 2.29357798165 | 28.34 | 28.99 | 27.22 | 1287 | 28.25457508 | SP |
| 12 | 2.52 | 9.52021156026 | 26.47 | 28.99 | 26.2625 | 1511 | 27.58960546 | SP |
| 26 | 1.79 | 6.58088235294 | 27.2 | 30.31 | 25.8148 | 1423 | 27.20103332 | SP |
| 52 | 3.91 | 15.5901116427 | 25.08 | 30.31 | 24.9162 | 1366 | 26.9344401 | SP |
| 156 | 3.91 | 15.5901116427 | 25.08 | 30.31 | 24.9162 | 1366 | 26.9344401 | SP |
| 260 | 3.91 | 15.5901116427 | 25.08 | 30.31 | 24.9162 | 1366 | 26.9344401 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 28.8983 | 0.3 | 1.04 | 28.91 | 28.93 | 28.8983 | 744 |
| 1727303400 | 28.6001 | -0.18 | -0.63 | 28.64 | 28.64 | 28.6001 | 213 |
| 1727217000 | 28.7823 | 0.04 | 0.15 | 28.78 | 28.89 | 28.77 | 3119 |
| 1727130600 | 28.7396 | 0.12 | 0.40 | 28.74 | 28.76 | 28.64 | 2858 |
| 1726871400 | 28.6244 | -0.12 | -0.43 | 28.6 | 28.65 | 28.6 | 519 |
| 1726785000 | 28.747 | 0.35 | 1.23 | 28.7599 | 28.77 | 28.7001 | 1664 |
| 1726698600 | 28.3979 | -0.01 | -0.03 | 28.5 | 28.6199 | 28.3801 | 3935 |
| 1726612200 | 28.4059 | 0.1 | 0.35 | 28.38 | 28.4059 | 28.38 | 1652 |
| 1726525800 | 28.3082 | 0.22 | 0.77 | 28.24 | 28.3082 | 28.24 | 164 |
| 1726266600 | 28.0914 | 0.38 | 1.38 | 27.99 | 28.0914 | 27.99 | 10 |
| 1726180200 | 27.708 | 0.17 | 0.61 | 27.6 | 27.708 | 27.6 | 159 |
| 1726093800 | 27.54 | 0.08 | 0.29 | 27.47 | 27.54 | 27.22 | 3512 |
| 1726007400 | 27.4616 | -0.09 | -0.31 | 27.34 | 27.4616 | 27.26 | 495 |
| 1725921000 | 27.5477 | 0.17 | 0.63 | 27.56 | 27.72 | 27.5477 | 1882 |
| 1725661800 | 27.3749 | -0.34 | -1.21 | 27.59 | 27.59 | 27.3749 | 531 |
| 1725575400 | 27.7104 | -0.19 | -0.68 | 27.88 | 27.88 | 27.7104 | 837 |
| 1725489000 | 27.8994 | -0.04 | -0.15 | 27.96 | 27.96 | 27.8994 | 452 |
| 1725402600 | 27.9415 | -0.47 | -1.66 | 28.06 | 28.1 | 27.9415 | 615 |
| 1725057000 | 28.4133 | 0.27 | 0.95 | 28.34 | 28.4133 | 28.16 | 1816 |
| 1724970600 | 28.1472 | 0.03 | 0.09 | 28.24 | 28.32 | 28.14 | 1823 |
| 1724884200 | 28.1222 | -0.07 | -0.25 | 28.09 | 28.13 | 28.09 | 2415 |
| 1724797800 | 28.1936 | -0.09 | -0.30 | 28.1936 | 28.1936 | 28.1936 | 2 |
| 1724711400 | 28.2791 | -0.02 | -0.06 | 28.42 | 28.42 | 28.2791 | 158 |
| 1724452200 | 28.2951 | 0.45 | 1.61 | 28.06 | 28.3 | 28.06 | 1017 |
| 1724365800 | 27.8467 | -0.13 | -0.47 | 27.93 | 27.99 | 27.84 | 2978 |
| 1724279400 | 27.9781 | 0.21 | 0.75 | 27.92 | 27.9781 | 27.8601 | 2763 |
| 1724193000 | 27.7695 | -0.13 | -0.45 | 27.76 | 27.8 | 27.75 | 1201 |
| 1724106600 | 27.8947 | 0.17 | 0.60 | 27.81 | 27.91 | 27.81 | 2615 |
| 1723847400 | 27.7288 | 0.12 | 0.44 | 27.64 | 27.73 | 27.64 | 463 |
| 1723761000 | 27.607 | 0.41 | 1.51 | 27.53 | 27.607 | 27.53 | 55 |
| 1723674600 | 27.1952 | 0.1 | 0.35 | 27.21 | 27.21 | 27.1952 | 45 |
| 1723588200 | 27.0996 | 0.39 | 1.45 | 26.89 | 27.0996 | 26.89 | 1953 |
| 1723501800 | 26.7116 | -0.22 | -0.81 | 27 | 27 | 26.7116 | 903 |
| 1723242600 | 26.9294 | 0.04 | 0.13 | 26.91 | 26.94 | 26.91 | 836 |
| 1723156200 | 26.8934 | 0.43 | 1.61 | 26.62 | 26.8934 | 26.62 | 100 |
| 1723069800 | 26.468 | -0.16 | -0.59 | 26.89 | 26.89 | 26.468 | 704 |
| 1722983400 | 26.6254 | 0.36 | 1.38 | 26.8 | 26.93 | 26.6254 | 1074 |
| 1722897000 | 26.2625 | -0.69 | -2.55 | 26.38 | 26.38 | 26.2625 | 247 |
| 1722637800 | 26.9493 | -0.64 | -2.31 | 27.23 | 27.23 | 26.73 | 1896 |
| 1722551400 | 27.5858 | -0.46 | -1.63 | 27.59 | 27.59 | 27.5858 | 70 |
| 1722465000 | 28.0438 | 0.19 | 0.70 | 28.03 | 28.33 | 28.03 | 386 |
| 1722378600 | 27.8498 | 0.19 | 0.69 | 27.73 | 27.8498 | 27.73 | 1298 |
| 1722292200 | 27.6584 | 0.04 | 0.16 | 27.6102 | 27.73 | 27.6102 | 1647 |
| 1722033000 | 27.6151 | 0.4 | 1.46 | 27.45 | 27.75 | 27.45 | 4541 |
| 1721946600 | 27.2179 | 0.2 | 0.74 | 27.3 | 27.3 | 27.2179 | 23 |
| 1721860200 | 27.018 | -0.34 | -1.22 | 27.34 | 27.34 | 27.018 | 6161 |
| 1721773800 | 27.353 | -0.08 | -0.28 | 27.4 | 27.41 | 27.353 | 5103 |
| 1721687400 | 27.4302 | 0.22 | 0.80 | 27.315 | 27.4302 | 27.205 | 2452 |
| 1721428200 | 27.2138 | -0.22 | -0.82 | 27.3 | 27.3 | 27.2138 | 4141 |
| 1721341800 | 27.4387 | -0.28 | -1.00 | 27.81 | 27.81 | 27.4387 | 314 |
| 1721255400 | 27.7151 | -0.08 | -0.28 | 27.69 | 27.74 | 27.69 | 476 |
| 1721169000 | 27.7941 | 0.51 | 1.89 | 27.39 | 27.83 | 27.39 | 2862 |
| 1721082600 | 27.2797 | 0.01 | 0.05 | 27.26 | 27.4399 | 27.26 | 1096 |
| 1720823400 | 27.2673 | 0.24 | 0.89 | 27.18 | 27.39 | 27.18 | 599 |
| 1720737000 | 27.0256 | 0.43 | 1.63 | 26.76 | 27.0256 | 26.76 | 2347 |
| 1720650600 | 26.5932 | 0.22 | 0.85 | 26.46 | 26.5932 | 26.42 | 1436 |
| 1720564200 | 26.3697 | -0.07 | -0.28 | 26.47 | 26.5 | 26.3697 | 1997 |
| 1720477800 | 26.443 | 0.03 | 0.10 | 26.48 | 26.48 | 26.443 | 2753 |
| 1720218600 | 26.4178 | -0.1 | -0.37 | 26.47 | 26.47 | 26.33 | 1774 |
| 1720040640 | 26.5158 | 0.04 | 0.17 | 26.59 | 26.59 | 26.51 | 414 |
| 1719959400 | 26.4712 | 0.09 | 0.35 | 26.4 | 26.4804 | 26.36 | 258 |
| 1719873000 | 26.3784 | -0.29 | -1.09 | 26.59 | 26.59 | 26.36 | 1431 |
| 1719613800 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1719527400 | 26.67 | -0.03 | -0.11 | 26.68 | 26.68 | 26.62 | 1143 |
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
