Premium
Madison Dividend Value ETF (DIVL)
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 | -0.45 | -1.80650341228 | 24.91 | 24.91 | 24.4078 | 79 | 24.51271302 | SP |
| 4 | -0.53 | -2.12084833934 | 24.99 | 24.99 | 24.2582 | 385 | 24.56526005 | SP |
| 12 | 0.07 | 0.287002870029 | 24.39 | 25.1377 | 24.1942 | 716 | 24.69603648 | SP |
| 26 | 1.33 | 5.75010808474 | 23.13 | 25.6016 | 22.9113 | 2280 | 24.75312414 | SP |
| 52 | 2.49 | 11.3336367774 | 21.97 | 25.6016 | 21.9 | 2924 | 23.54525367 | SP |
| 156 | 4.54 | 22.7911646586 | 19.92 | 25.6016 | 17.8845 | 8255 | 20.46022619 | SP |
| 260 | 4.54 | 22.7911646586 | 19.92 | 25.6016 | 17.8845 | 8255 | 20.46022619 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 24.4078 | -0.07 | -0.28 | 24.62 | 24.62 | 24.4078 | 136 |
| 1781735400 | 24.4769 | -0.33 | -1.32 | 24.72 | 24.72 | 24.42 | 116 |
| 1781649000 | 24.8033 | -0 | -0.01 | 24.84 | 24.84 | 24.8033 | 8 |
| 1781562600 | 24.8054 | -0.11 | -0.46 | 24.91 | 24.91 | 24.8054 | 55 |
| 1781303400 | 24.9188 | 0.21 | 0.83 | 24.76 | 24.9188 | 24.76 | 84 |
| 1781217000 | 24.7136 | 0.18 | 0.72 | 24.7 | 24.7136 | 24.7 | 236 |
| 1781130600 | 24.5367 | -0.09 | -0.36 | 24.72 | 24.72 | 24.5367 | 1993 |
| 1781044200 | 24.6261 | 0.16 | 0.67 | 24.55 | 24.6261 | 24.55 | 166 |
| 1780957800 | 24.4612 | -0.07 | -0.30 | 24.56 | 24.62 | 24.4612 | 784 |
| 1780698600 | 24.5338 | -0.19 | -0.77 | 24.69 | 24.69 | 24.5338 | 1496 |
| 1780612200 | 24.7231 | 0.11 | 0.47 | 24.77 | 24.77 | 24.7199 | 558 |
| 1780525800 | 24.6085 | 0.1 | 0.41 | 24.45 | 24.6085 | 24.45 | 37 |
| 1780439400 | 24.5089 | 0.25 | 1.03 | 24.28 | 24.5089 | 24.28 | 16 |
| 1780353000 | 24.2582 | -0.22 | -0.90 | 24.36 | 24.36 | 24.2582 | 88 |
| 1780093800 | 24.4789 | -0.24 | -0.97 | 24.63 | 24.63 | 24.4789 | 637 |
| 1780007400 | 24.7191 | -0.08 | -0.33 | 24.77 | 24.77 | 24.7191 | 15 |
| 1779921000 | 24.7997 | -0.12 | -0.47 | 24.85 | 24.85 | 24.7997 | 488 |
| 1779834600 | 24.9162 | -0.01 | -0.02 | 24.99 | 24.99 | 24.9162 | 11 |
| 1779489000 | 24.9217 | 0.15 | 0.59 | 24.84 | 24.9217 | 24.84 | 11 |
| 1779402600 | 24.7756 | -0.01 | -0.02 | 24.72 | 24.7756 | 24.72 | 37 |
| 1779316200 | 24.7811 | -0.12 | -0.49 | 24.87 | 24.87 | 24.7811 | 30 |
| 1779229800 | 24.9036 | -0.04 | -0.15 | 24.82 | 24.9036 | 24.82 | 36 |
| 1779143400 | 24.9408 | 0.17 | 0.68 | 24.77 | 24.9408 | 24.77 | 27 |
| 1778884200 | 24.7718 | -0.17 | -0.66 | 24.88 | 24.88 | 24.75 | 200 |
| 1778797800 | 24.9372 | 0.06 | 0.22 | 24.92 | 24.9372 | 24.92 | 9 |
| 1778711400 | 24.8814 | 0.07 | 0.27 | 24.73 | 24.8814 | 24.73 | 14 |
| 1778625000 | 24.815 | 0.15 | 0.62 | 24.71 | 24.815 | 24.71 | 18 |
| 1778538600 | 24.6622 | 0.22 | 0.90 | 24.5 | 24.6622 | 24.5 | 157 |
| 1778279400 | 24.4425 | -0.09 | -0.37 | 24.57 | 24.57 | 24.4425 | 38 |
| 1778193000 | 24.5345 | -0.38 | -1.52 | 24.76 | 24.76 | 24.5345 | 34 |
| 1778106600 | 24.912 | 0.11 | 0.45 | 24.77 | 24.912 | 24.77 | 20 |
| 1778020200 | 24.7992 | 0.15 | 0.59 | 24.71 | 24.7992 | 24.71 | 18 |
| 1777933800 | 24.6531 | -0.26 | -1.04 | 24.8 | 24.8 | 24.6531 | 493 |
| 1777674600 | 24.9131 | -0.22 | -0.89 | 25.08 | 25.09 | 24.9099 | 3261 |
| 1777588200 | 25.1377 | 0.39 | 1.56 | 24.68 | 25.1377 | 24.68 | 626 |
| 1777501800 | 24.7525 | -0.05 | -0.19 | 24.76 | 24.76 | 24.74 | 14 |
| 1777415400 | 24.8007 | 0.01 | 0.03 | 24.92 | 24.92 | 24.8007 | 116 |
| 1777329000 | 24.7938 | -0.1 | -0.42 | 24.89 | 24.89 | 24.75 | 267 |
| 1777069800 | 24.8984 | -0.18 | -0.71 | 25.07 | 25.07 | 24.8984 | 116 |
| 1776983400 | 25.0757 | 0.52 | 2.13 | 24.69 | 25.0757 | 24.69 | 128 |
| 1776897000 | 24.5537 | -0.01 | -0.05 | 24.66 | 24.66 | 24.5537 | 8 |
| 1776810600 | 24.5664 | -0.14 | -0.57 | 24.73 | 24.73 | 24.5664 | 19 |
| 1776724200 | 24.7067 | -0.03 | -0.11 | 24.76 | 24.76 | 24.7067 | 397 |
| 1776465000 | 24.7351 | 0.14 | 0.55 | 24.58 | 24.7401 | 24.58 | 525 |
| 1776378600 | 24.5988 | 0.08 | 0.32 | 24.48 | 24.5988 | 24.48 | 116 |
| 1776292200 | 24.52 | -0.11 | -0.44 | 24.58 | 24.58 | 24.43 | 1331 |
| 1776205800 | 24.6295 | -0.09 | -0.36 | 24.59 | 24.6295 | 24.59 | 363 |
| 1776119400 | 24.7187 | 0.05 | 0.21 | 24.65 | 24.7187 | 24.6 | 20561 |
| 1775860200 | 24.6665 | -0.18 | -0.74 | 24.83 | 24.83 | 24.6665 | 19 |
| 1775773800 | 24.8501 | 0.08 | 0.32 | 24.66 | 24.89 | 24.66 | 24 |
| 1775687400 | 24.77 | 0.41 | 1.68 | 24.47 | 24.77 | 24.47 | 3039 |
| 1775601000 | 24.36 | -0.04 | -0.16 | 24.4 | 24.4 | 24.36 | 267 |
| 1775514600 | 24.3991 | 0.07 | 0.28 | 24.29 | 24.3991 | 24.29 | 412 |
| 1775169000 | 24.3317 | -0.01 | -0.05 | 24.26 | 24.3317 | 24.26 | 131 |
| 1775082600 | 24.3445 | -0.08 | -0.32 | 24.41 | 24.41 | 24.34 | 418 |
| 1774996200 | 24.4227 | 0.23 | 0.94 | 24.37 | 24.4227 | 24.37 | 216 |
| 1774909800 | 24.1942 | 0.02 | 0.10 | 24.39 | 24.39 | 24.1942 | 355 |
| 1774650600 | 24.1701 | -0.11 | -0.46 | 24.19 | 24.19 | 24.1101 | 842 |
| 1774564200 | 24.2813 | -0.07 | -0.27 | 24.3 | 24.41 | 24.2813 | 73 |
| 1774477800 | 24.3478 | 0.13 | 0.54 | 24.305 | 24.39 | 24.305 | 50132 |
| 1774391400 | 24.2166 | 0.17 | 0.73 | 23.9 | 24.35 | 23.9 | 264 |
| 1774305000 | 24.0418 | 0.21 | 0.90 | 24.04 | 24.0418 | 24.04 | 136 |
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.
