Premium
Doubleline Fortune 500 Equal Weight ETF (DFVE)
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 | -0.9962 | -3.47713787086 | 28.65 | 28.65 | 27.92 | 2303 | 28.4197378 | SP |
| 4 | -1.6762 | -5.71496760996 | 29.33 | 29.78 | 27.92 | 8168 | 29.51266648 | SP |
| 12 | -1.6552 | -5.64741205773 | 29.309 | 29.86 | 27.92 | 4733 | 29.30211598 | SP |
| 26 | 0.1838 | 0.669093556607 | 27.47 | 30.59 | 27.22 | 3415 | 29.411186 | SP |
| 52 | 1.1438 | 4.31459826481 | 26.51 | 30.59 | 25.8148 | 2360 | 28.72508018 | SP |
| 156 | 2.5738 | 10.2623604466 | 25.08 | 30.59 | 24.9162 | 2270 | 28.54572186 | SP |
| 260 | 2.5738 | 10.2623604466 | 25.08 | 30.59 | 24.9162 | 2270 | 28.54572186 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 28.0073 | -0.52 | -1.83 | 28.25 | 28.3595 | 28.0073 | 764 |
| 1741390200 | 28.5288 | 0.3 | 1.06 | 28.24 | 28.53 | 28.07 | 3514 |
| 1741303800 | 28.2291 | -0.25 | -0.87 | 28.24 | 28.27 | 28.2291 | 794 |
| 1741217400 | 28.4756 | 0.29 | 1.03 | 28.13 | 28.54 | 28.13 | 5492 |
| 1741131000 | 28.1844 | -0.45 | -1.58 | 28.65 | 28.65 | 28.13 | 950 |
| 1741044600 | 28.6356 | -0.48 | -1.66 | 29.32 | 29.32 | 28.6301 | 1073 |
| 1740785400 | 29.1193 | 0.29 | 1.00 | 28.97 | 29.1193 | 28.86 | 1095 |
| 1740699000 | 28.8308 | -0.25 | -0.87 | 29.16 | 29.16 | 28.8308 | 1620 |
| 1740612600 | 29.0843 | -0.1 | -0.36 | 29.31 | 29.31 | 29.0843 | 893 |
| 1740526200 | 29.1882 | 0.02 | 0.07 | 29.12 | 29.25 | 29.06 | 2432 |
| 1740439800 | 29.1671 | 0.01 | 0.03 | 29.3 | 29.3 | 29.1671 | 725 |
| 1740180600 | 29.1583 | -0.5 | -1.69 | 29.4 | 29.4 | 29.1583 | 674 |
| 1740094200 | 29.6597 | -0.12 | -0.40 | 29.51 | 29.6597 | 29.47 | 2587 |
| 1740007800 | 29.78 | 0.04 | 0.13 | 29.69 | 29.78 | 29.655 | 2358 |
| 1739921400 | 29.7414 | 0.2 | 0.68 | 29.54 | 29.7414 | 29.54 | 68444 |
| 1739575800 | 29.54 | 0.06 | 0.20 | 29.47 | 29.61 | 29.47 | 50145 |
| 1739489400 | 29.48 | 0.27 | 0.91 | 29.29 | 29.48 | 29.29 | 5890 |
| 1739403000 | 29.2147 | -0.18 | -0.63 | 29.07 | 29.26 | 29.07 | 2558 |
| 1739316600 | 29.3995 | 0.02 | 0.08 | 29.33 | 29.42 | 29.33 | 3188 |
| 1739230200 | 29.3749 | 0.1 | 0.35 | 29.47 | 29.47 | 29.36 | 605 |
| 1738971000 | 29.2716 | -0.22 | -0.74 | 29.44 | 29.44 | 29.27 | 881 |
| 1738884600 | 29.4911 | -0.04 | -0.15 | 29.59 | 29.59 | 29.43 | 2495 |
| 1738798200 | 29.5342 | 0.16 | 0.56 | 29.35 | 29.54 | 29.35 | 2488 |
| 1738711800 | 29.3698 | 0.11 | 0.37 | 29.24 | 29.3698 | 29.24 | 1095 |
| 1738625400 | 29.2601 | -0.27 | -0.90 | 29 | 29.34 | 29 | 2523 |
| 1738366200 | 29.5269 | -0.27 | -0.92 | 29.85 | 29.85 | 29.5269 | 2390 |
| 1738279800 | 29.8017 | 0.26 | 0.90 | 29.72 | 29.86 | 29.6884 | 4171 |
| 1738193400 | 29.5368 | -0.01 | -0.05 | 29.545 | 29.66 | 29.5368 | 7278 |
| 1738107000 | 29.5512 | -0.14 | -0.48 | 29.65 | 29.65 | 29.51 | 1899 |
| 1738020600 | 29.6946 | 0 | 0.01 | 29.57 | 29.6946 | 29.57 | 5560 |
| 1737761400 | 29.6915 | 0.2 | 0.68 | 29.7384 | 29.76 | 29.67 | 1692 |
| 1737675000 | 29.49 | 0 | 0.00 | 29.49 | 29.49 | 29.49 | 0 |
| 1737588600 | 29.49 | -0.16 | -0.55 | 29.74 | 29.74 | 29.49 | 2321 |
| 1737502200 | 29.6539 | 0.33 | 1.14 | 29.51 | 29.67 | 29.51 | 5657 |
| 1737156600 | 29.32 | 0.14 | 0.48 | 29.25 | 29.32 | 29.25 | 579 |
| 1737070200 | 29.18 | 0.26 | 0.90 | 28.95 | 29.18 | 28.95 | 3396 |
| 1736983800 | 28.92 | 0.31 | 1.08 | 29.11 | 29.11 | 28.92 | 10921 |
| 1736897400 | 28.6104 | 0.24 | 0.84 | 28.47 | 28.6104 | 28.47 | 1367 |
| 1736811000 | 28.3729 | 0.23 | 0.80 | 28.07 | 28.3729 | 28.07 | 1427 |
| 1736551800 | 28.1465 | -0.34 | -1.20 | 28.38 | 28.38 | 28.08 | 10652 |
| 1736379000 | 28.488 | -0.01 | -0.02 | 28.48 | 28.488 | 28.3199 | 613 |
| 1736292600 | 28.4942 | -0.12 | -0.40 | 28.55 | 28.69 | 28.4942 | 467 |
| 1736206200 | 28.61 | 0.1 | 0.35 | 28.82 | 28.82 | 28.61 | 920 |
| 1735947000 | 28.5089 | 0.24 | 0.83 | 28.44 | 28.51 | 28.4 | 1046 |
| 1735860600 | 28.2732 | -0.04 | -0.14 | 28.41 | 28.51 | 28.2 | 3776 |
| 1735687800 | 28.3126 | 0.01 | 0.03 | 28.41 | 28.46 | 28.3053 | 2828 |
| 1735601400 | 28.3041 | -0.23 | -0.82 | 28.28 | 28.34 | 28.06 | 1592 |
| 1735342200 | 28.5388 | -0.23 | -0.80 | 28.54 | 28.56 | 28.4907 | 1199 |
| 1735255800 | 28.7686 | 0.1 | 0.34 | 28.76 | 28.7686 | 28.74 | 213 |
| 1735077840 | 28.6701 | 0.2 | 0.71 | 28.55 | 28.6701 | 28.55 | 3089 |
| 1734996600 | 28.4672 | -0.05 | -0.16 | 28.35 | 28.47 | 28.21 | 3045 |
| 1734737400 | 28.5142 | 0.3 | 1.07 | 28.42 | 28.68 | 28.42 | 4939 |
| 1734651000 | 28.2134 | -0.16 | -0.55 | 28.33 | 28.33 | 28.2134 | 1515 |
| 1734564600 | 28.3689 | -0.82 | -2.80 | 29.22 | 29.22 | 28.3689 | 2538 |
| 1734478200 | 29.1874 | -0.25 | -0.86 | 29.309 | 29.309 | 29.1874 | 3691 |
| 1734391800 | 29.44 | -0.15 | -0.52 | 29.59 | 29.63 | 29.44 | 6729 |
| 1734132600 | 29.5927 | -0.13 | -0.43 | 29.78 | 29.78 | 29.56 | 5461 |
| 1734046200 | 29.7201 | -0.14 | -0.47 | 29.89 | 29.89 | 29.7201 | 318 |
| 1733959800 | 29.8602 | 0.02 | 0.08 | 30.01 | 30.01 | 29.8602 | 10791 |
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
