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 | -0.4425 | -1.23430962343 | 35.85 | 36.07 | 35.3 | 4969 | 35.58964198 | SP |
| 4 | 0.4875 | 1.39604810997 | 34.92 | 36.23 | 34.81 | 9002 | 35.15482673 | SP |
| 12 | 3.3575 | 10.4758190328 | 32.05 | 36.23 | 32.05 | 5888 | 34.64272417 | SP |
| 26 | 3.2785 | 10.2041769118 | 32.129 | 36.23 | 31.77 | 5546 | 33.89913791 | SP |
| 52 | 6.4275 | 22.1790890269 | 28.98 | 36.23 | 28.83 | 5009 | 32.61372374 | SP |
| 156 | 10.3275 | 41.1782296651 | 25.08 | 36.23 | 24.25 | 3517 | 30.8577476 | SP |
| 260 | 10.3275 | 41.1782296651 | 25.08 | 36.23 | 24.25 | 3517 | 30.8577476 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 35.4075 | -0.02 | -0.05 | 35.12 | 35.53 | 35.12 | 8843 |
| 1782167400 | 35.4241 | 0.02 | 0.05 | 35.33 | 35.55 | 35.33 | 3828 |
| 1781821800 | 35.4069 | 0.11 | 0.30 | 35.58 | 35.599 | 35.355 | 5309 |
| 1781735400 | 35.3015 | -0.61 | -1.69 | 35.82 | 36.04 | 35.3 | 3018 |
| 1781649000 | 35.91 | 0.02 | 0.04 | 35.85 | 36.07 | 35.85 | 7721 |
| 1781562600 | 35.894 | 0.05 | 0.14 | 36.09 | 36.09 | 35.894 | 3177 |
| 1781303400 | 35.8435 | 0.29 | 0.81 | 35.65 | 35.87 | 35.595 | 14891 |
| 1781217000 | 35.5568 | 0.57 | 1.62 | 35.09 | 36.23 | 35.09 | 4282 |
| 1781130600 | 34.99 | -0.31 | -0.87 | 35.12 | 35.365 | 34.98 | 3348 |
| 1781044200 | 35.296 | 0.3 | 0.85 | 35.11 | 35.296 | 34.89 | 3810 |
| 1780957800 | 34.9982 | -0.03 | -0.09 | 35.2 | 35.2 | 34.9982 | 6655 |
| 1780698600 | 35.03 | -0.22 | -0.62 | 35.12 | 35.12 | 34.91 | 5765 |
| 1780612200 | 35.25 | 0.18 | 0.51 | 35.08 | 35.33 | 35.08 | 2677 |
| 1780525800 | 35.07 | -0.17 | -0.48 | 35 | 35.16 | 35 | 6252 |
| 1780439400 | 35.24 | 0.13 | 0.36 | 35.07 | 35.25 | 35.03 | 12460 |
| 1780353000 | 35.1148 | 0.1 | 0.29 | 34.98 | 35.2 | 34.98 | 3286 |
| 1780093800 | 35.0131 | -0.04 | -0.10 | 34.96 | 35.13 | 34.96 | 21615 |
| 1780007400 | 35.0486 | 0.13 | 0.38 | 34.81 | 35.09 | 34.81 | 2476 |
| 1779921000 | 34.9154 | 0.07 | 0.20 | 34.84 | 34.97 | 34.84 | 1905 |
| 1779834600 | 34.8464 | 0.18 | 0.53 | 34.92 | 34.92 | 34.81 | 58564 |
| 1779489000 | 34.6623 | 0.36 | 1.05 | 34.37 | 34.74 | 34.37 | 14478 |
| 1779402600 | 34.3018 | 0.1 | 0.29 | 34.03 | 34.3018 | 34.03 | 2120 |
| 1779316200 | 34.2016 | 0.43 | 1.26 | 33.8 | 34.23 | 33.8 | 3629 |
| 1779229800 | 33.7762 | -0.25 | -0.74 | 33.9 | 33.9 | 33.77 | 805 |
| 1779143400 | 34.0296 | 0.14 | 0.42 | 33.86 | 34.14 | 33.86 | 3865 |
| 1778884200 | 33.8868 | -0.44 | -1.29 | 34.18 | 34.18 | 33.8868 | 373 |
| 1778797800 | 34.33 | 0.18 | 0.53 | 34.22 | 34.4 | 34.22 | 2573 |
| 1778711400 | 34.1504 | -0.13 | -0.39 | 34.14 | 34.21 | 34.1089 | 1762 |
| 1778625000 | 34.2829 | -0.04 | -0.13 | 34.22 | 34.33 | 34.04 | 2494 |
| 1778538600 | 34.327 | -0.12 | -0.34 | 34.41 | 34.525 | 34.16 | 5132 |
| 1778279400 | 34.445 | 0.01 | 0.02 | 34.45 | 34.49 | 34.445 | 2608 |
| 1778193000 | 34.4365 | -0.32 | -0.93 | 34.63 | 34.63 | 34.39 | 11504 |
| 1778106600 | 34.7597 | 0.26 | 0.77 | 34.55 | 34.77 | 34.55 | 2673 |
| 1778020200 | 34.495 | 0.28 | 0.80 | 34.32 | 34.55 | 34.32 | 3297 |
| 1777933800 | 34.2196 | -0.34 | -0.99 | 34.43 | 34.49 | 34.2 | 18178 |
| 1777674600 | 34.5632 | -0.1 | -0.28 | 34.7 | 34.7 | 34.55 | 1913 |
| 1777588200 | 34.6601 | 0.55 | 1.62 | 34.07 | 34.6601 | 34.07 | 6517 |
| 1777501800 | 34.1079 | -0.08 | -0.23 | 34.07 | 34.1079 | 34.01 | 5668 |
| 1777415400 | 34.185 | -0.1 | -0.30 | 34.27 | 34.32 | 34.18 | 1387 |
| 1777329000 | 34.2865 | 0.01 | 0.02 | 34.26 | 34.37 | 34.26 | 2184 |
| 1777069800 | 34.2805 | -0.06 | -0.17 | 34.31 | 34.361 | 34.21 | 4976 |
| 1776983400 | 34.3405 | -0.19 | -0.55 | 34.39 | 34.43 | 34.22 | 1405 |
| 1776897000 | 34.5297 | -0.28 | -0.80 | 35.14 | 35.14 | 34.5297 | 2127 |
| 1776810600 | 34.8066 | -0.11 | -0.32 | 35.08 | 35.19 | 34.8 | 3728 |
| 1776724200 | 34.92 | 0.27 | 0.78 | 34.65 | 34.92 | 34.65 | 2538 |
| 1776465000 | 34.6508 | 0.39 | 1.14 | 34.46 | 34.76 | 34.46 | 3946 |
| 1776378600 | 34.26 | 0.27 | 0.79 | 33.98 | 34.26 | 33.98 | 4244 |
| 1776292200 | 33.991 | -0.02 | -0.06 | 33.93 | 33.991 | 33.86 | 6959 |
| 1776205800 | 34.0115 | 0.14 | 0.40 | 33.82 | 34.0115 | 33.82 | 4316 |
| 1776119400 | 33.8755 | 0.44 | 1.30 | 33.43 | 33.8755 | 33.409999 | 2187 |
| 1775860200 | 33.439999 | -0.25 | -0.73 | 33.715 | 33.715 | 33.4301 | 1950 |
| 1775773800 | 33.6858 | 0.13 | 0.40 | 33.35 | 33.73 | 33.35 | 14384 |
| 1775687400 | 33.5519 | 0.8 | 2.43 | 33.27 | 33.5519 | 33.27 | 3015 |
| 1775601000 | 32.7568 | -0.08 | -0.23 | 32.659999 | 32.84 | 32.645 | 4064 |
| 1775514600 | 32.833399 | 0.23 | 0.72 | 32.68 | 32.833399 | 32.68 | 743 |
| 1775169000 | 32.6 | 0.09 | 0.28 | 32.33 | 32.63 | 32.33 | 6203 |
| 1775082600 | 32.509999 | 0.04 | 0.12 | 32.39 | 32.67 | 32.39 | 2010 |
| 1774996200 | 32.4716 | 0.61 | 1.90 | 32.049999 | 32.59 | 32.049999 | 2637 |
| 1774909800 | 31.8654 | -0.11 | -0.35 | 32.28 | 32.28 | 31.8654 | 3266 |
| 1774650600 | 31.9763 | -0.39 | -1.19 | 32.229999 | 32.229999 | 31.96 | 1456 |
| 1774564200 | 32.362699 | -0.23 | -0.70 | 32.439999 | 32.5801 | 32.33 | 4743 |
| 1774477800 | 32.59 | 0.26 | 0.81 | 32.479999 | 32.63 | 32.479999 | 5207 |
| 1774391400 | 32.3293 | 0.12 | 0.38 | 32.25 | 32.4 | 32.25 | 6716 |
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.
