Premium
iShares Core Dividend ETF (DIVB)
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 | 0.5266 | 1.05025927403 | 50.14 | 50.68 | 50 | 84866 | 50.44005709 | SP |
| 4 | 1.4866 | 3.02277348516 | 49.18 | 50.68 | 48.72 | 84740 | 49.81857857 | SP |
| 12 | -0.3034 | -0.595252109084 | 50.97 | 50.97 | 46.66 | 97331 | 48.78224856 | SP |
| 26 | 3.2366 | 6.82395108581 | 47.43 | 51.14 | 46.05 | 88101 | 48.7317788 | SP |
| 52 | 8.3166 | 19.6377804014 | 42.35 | 51.14 | 42.0261 | 70856 | 46.99873925 | SP |
| 156 | 11.4566 | 29.2185666922 | 39.21 | 51.14 | 33.34 | 62547 | 41.59650913 | SP |
| 260 | 20.6166 | 68.6076539101 | 30.05 | 51.14 | 19.521 | 48590 | 40.61334167 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 50.24 | 0.09 | 0.18 | 50.32 | 50.48 | 50.19 | 82994 |
| 1740180600 | 50.15 | -0.45 | -0.89 | 50.68 | 50.68 | 50.12 | 67796 |
| 1740094200 | 50.6 | -0.06 | -0.12 | 50.64 | 50.64 | 50.3195 | 80671 |
| 1740007800 | 50.66 | 0.3 | 0.60 | 50.4 | 50.66 | 50.2856 | 73509 |
| 1739921400 | 50.36 | 0.35 | 0.70 | 50.14 | 50.38 | 50 | 117489 |
| 1739575800 | 50.01 | 0 | 0.00 | 50.09 | 50.24 | 49.9835 | 64713 |
| 1739489400 | 50.01 | 0.36 | 0.73 | 49.78 | 50.025 | 49.6799 | 59311 |
| 1739403000 | 49.65 | -0.19 | -0.38 | 49.53 | 49.68 | 49.42 | 38212 |
| 1739316600 | 49.84 | 0.19 | 0.38 | 49.57 | 49.84 | 49.4431 | 81107 |
| 1739230200 | 49.65 | 0.13 | 0.26 | 49.84 | 49.84 | 49.441 | 93173 |
| 1738971000 | 49.52 | -0.25 | -0.50 | 49.9 | 49.95 | 49.48 | 315622 |
| 1738884600 | 49.77 | -0.1 | -0.20 | 50.07 | 50.07 | 49.5325 | 95010 |
| 1738798200 | 49.87 | 0.34 | 0.69 | 49.68 | 49.89 | 49.435 | 54902 |
| 1738711800 | 49.53 | 0.13 | 0.26 | 49.4 | 49.57 | 49.205 | 82624 |
| 1738625400 | 49.4 | -0.15 | -0.30 | 49.13 | 49.5203 | 48.72 | 62926 |
| 1738366200 | 49.55 | -0.3 | -0.60 | 49.81 | 49.9699 | 49.4788 | 55046 |
| 1738279800 | 49.85 | 0.5 | 1.01 | 49.65 | 49.99 | 49.6 | 83084 |
| 1738193400 | 49.35 | 0 | 0.00 | 49.57 | 49.71 | 49.295 | 58062 |
| 1738107000 | 49.35 | -0.38 | -0.76 | 49.58 | 49.6598 | 49.28 | 45986 |
| 1738020600 | 49.73 | 0.38 | 0.77 | 49.18 | 49.74 | 49.18 | 80813 |
| 1737761400 | 49.35 | 0.29 | 0.59 | 49.42 | 49.478 | 49.26 | 90456 |
| 1737675000 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
| 1737588600 | 49.06 | -0.25 | -0.51 | 49.36 | 49.36 | 49.05 | 150295 |
| 1737502200 | 49.31 | 0.46 | 0.94 | 49.02 | 49.3499 | 49.02 | 189653 |
| 1737156600 | 48.85 | 0.34 | 0.70 | 48.75 | 48.9196 | 48.7167 | 93551 |
| 1737070200 | 48.51 | 0.26 | 0.54 | 48.12 | 48.5279 | 48.07 | 61294 |
| 1736983800 | 48.25 | 0.56 | 1.17 | 48.37 | 48.4034 | 48.12 | 81176 |
| 1736897400 | 47.69 | 0.41 | 0.87 | 47.54 | 47.69 | 47.27 | 49726 |
| 1736811000 | 47.28 | 0.42 | 0.90 | 46.66 | 47.3172 | 46.66 | 62749 |
| 1736551800 | 46.86 | -0.66 | -1.39 | 47.38 | 47.38 | 46.7926 | 78179 |
| 1736379000 | 47.52 | 0.02 | 0.04 | 47.51 | 47.52 | 47.11 | 48955 |
| 1736292600 | 47.5 | 0.03 | 0.06 | 47.7 | 47.8803 | 47.34 | 133662 |
| 1736206200 | 47.47 | -0.15 | -0.31 | 47.86 | 47.95 | 47.41 | 123681 |
| 1735947000 | 47.62 | 0.33 | 0.70 | 47.59 | 47.64 | 47.22 | 146743 |
| 1735860600 | 47.29 | -0.11 | -0.23 | 47.76 | 47.76 | 47.065 | 97451 |
| 1735687800 | 47.4 | 0.19 | 0.40 | 47.36 | 47.5097 | 47.1511 | 146102 |
| 1735601400 | 47.21 | -0.49 | -1.03 | 47.36 | 47.37 | 46.9 | 152412 |
| 1735342200 | 47.7 | -0.25 | -0.52 | 47.66 | 48.0006 | 47.4774 | 65217 |
| 1735255800 | 47.95 | 0.08 | 0.17 | 47.675 | 47.99 | 47.675 | 272790 |
| 1735077840 | 47.87 | 0.38 | 0.80 | 47.58 | 47.87 | 47.39 | 68195 |
| 1734996600 | 47.49 | 0.07 | 0.15 | 47.35 | 47.51 | 47.05 | 98045 |
| 1734737400 | 47.42 | 0.52 | 1.11 | 46.9 | 47.7065 | 46.805 | 89446 |
| 1734651000 | 46.9 | 0.01 | 0.02 | 47.3 | 47.52 | 46.88 | 203289 |
| 1734564600 | 46.89 | -1.28 | -2.66 | 48.31 | 48.31 | 46.89 | 128297 |
| 1734478200 | 48.17 | -0.59 | -1.21 | 48.21 | 48.32 | 48.0319 | 84756 |
| 1734391800 | 48.76 | -0.34 | -0.69 | 49.03 | 49.095 | 48.7225 | 72607 |
| 1734132600 | 49.1 | -0.16 | -0.32 | 49.27 | 49.27 | 48.97 | 75593 |
| 1734046200 | 49.26 | -0.14 | -0.28 | 49.37 | 49.4652 | 49.25 | 69014 |
| 1733959800 | 49.4 | -0.18 | -0.36 | 49.84 | 49.84 | 49.37 | 100041 |
| 1733873400 | 49.58 | -0.27 | -0.54 | 49.89 | 49.89 | 49.39 | 164399 |
| 1733787000 | 49.85 | -0.3 | -0.60 | 50.28 | 50.29 | 49.8096 | 75004 |
| 1733527800 | 50.15 | -0.08 | -0.16 | 50.37 | 50.39 | 50.095 | 57841 |
| 1733441400 | 50.23 | -0.01 | -0.02 | 50.35 | 50.42 | 50.22 | 86788 |
| 1733355000 | 50.24 | -0.19 | -0.38 | 50.52 | 50.52 | 50.075 | 61724 |
| 1733268600 | 50.43 | -0.29 | -0.57 | 50.86 | 50.86 | 50.4018 | 57765 |
| 1733182200 | 50.72 | -0.23 | -0.45 | 50.97 | 50.97 | 50.53 | 108911 |
| 1732917840 | 50.95 | 0.1 | 0.20 | 50.95 | 51.09 | 50.93 | 47210 |
| 1732750200 | 50.85 | -0.11 | -0.22 | 51.03 | 51.14 | 50.79 | 85674 |
| 1732663800 | 50.96 | 0.04 | 0.08 | 50.97 | 50.97 | 50.675 | 73050 |
| 1732577400 | 50.92 | 0.38 | 0.75 | 50.93 | 51.0981 | 50.81 | 66175 |
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
