Premium
Horizon Dividend Income ETF (DIVN)
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 | 0.0052 | 0.0176390773406 | 29.48 | 29.54 | 29.2 | 11502 | 29.34606138 | SP |
| 4 | 0.3152 | 1.08056222146 | 29.17 | 30.04 | 28.8004 | 11862 | 29.26012192 | SP |
| 12 | 0.9452 | 3.31184302733 | 28.54 | 30.04 | 25.2 | 31891 | 28.99137817 | SP |
| 26 | 2.9452 | 11.0972117558 | 26.54 | 30.81 | 25.2 | 22642 | 28.80101501 | SP |
| 52 | 3.9334 | 15.3938274407 | 25.5518 | 30.81 | 25.14 | 33896 | 26.53957424 | SP |
| 156 | 4.4031 | 17.5547502003 | 25.0821 | 30.81 | 25.06 | 33636 | 26.53922673 | SP |
| 260 | 4.4031 | 17.5547502003 | 25.0821 | 30.81 | 25.06 | 33636 | 26.53922673 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 29.4852 | 0.26 | 0.88 | 29.21 | 29.4852 | 29.2019 | 5123 |
| 1782945000 | 29.2287 | -0.16 | -0.55 | 29.235 | 29.43 | 29.2201 | 17943 |
| 1782858600 | 29.3907 | -0.02 | -0.07 | 29.2 | 29.4999 | 29.2 | 8074 |
| 1782772200 | 29.412 | 0.02 | 0.08 | 29.279 | 29.46 | 29.279 | 10882 |
| 1782513000 | 29.3887 | -0.02 | -0.05 | 29.39 | 29.54 | 29.35 | 11065 |
| 1782426600 | 29.4043 | 0.33 | 1.14 | 29.48 | 29.48 | 29.39 | 9548 |
| 1782340200 | 29.0743 | -0.08 | -0.28 | 28.81 | 29.15 | 28.81 | 12795 |
| 1782253800 | 29.1569 | -0.1 | -0.34 | 29.2559 | 29.2559 | 28.99 | 14254 |
| 1782167400 | 29.2559 | 0.13 | 0.43 | 29.1299 | 29.37 | 29.1299 | 12297 |
| 1781821800 | 29.1299 | -0.07 | -0.24 | 29.51 | 29.51 | 29.0418 | 6654 |
| 1781735400 | 29.2 | -0.35 | -1.17 | 29.87 | 29.87 | 29.2 | 12970 |
| 1781649000 | 29.5463 | -0.12 | -0.40 | 29.6659 | 29.84 | 29.52 | 13757 |
| 1781562600 | 29.6659 | -0.07 | -0.23 | 30.04 | 30.04 | 29.6659 | 6303 |
| 1781303400 | 29.734 | 0.32 | 1.10 | 29.71 | 29.8 | 29.528 | 12197 |
| 1781217000 | 29.4113 | 0.39 | 1.35 | 29.0202 | 29.56 | 29.0202 | 13419 |
| 1781130600 | 29.0202 | -0.04 | -0.14 | 29.0618 | 29.3 | 29.0202 | 11049 |
| 1781044200 | 29.0618 | 0.1 | 0.34 | 28.9644 | 29.0618 | 28.8004 | 19908 |
| 1780957800 | 28.9644 | -0.06 | -0.22 | 29.0292 | 29.17 | 28.95 | 14184 |
| 1780698600 | 29.0292 | -0.25 | -0.85 | 29.2777 | 29.2777 | 29.0292 | 12969 |
| 1780612200 | 29.2777 | 0.11 | 0.37 | 29.17 | 29.39 | 29.17 | 5113 |
| 1780525800 | 29.17 | 0.06 | 0.21 | 29.03 | 29.24 | 29.03 | 15477 |
| 1780439400 | 29.1084 | 0.25 | 0.86 | 28.8599 | 29.13 | 28.8599 | 9211 |
| 1780353000 | 28.8599 | -0.24 | -0.83 | 29.06 | 29.06 | 28.82 | 12316 |
| 1780093800 | 29.1022 | -0.05 | -0.18 | 29.1548 | 29.22 | 29.1022 | 1058510 |
| 1780007400 | 29.1548 | -0.1 | -0.36 | 29.166 | 29.25 | 29.15 | 6106 |
| 1779921000 | 29.259 | -0.13 | -0.43 | 29.3851 | 29.3851 | 29.25 | 43012 |
| 1779834600 | 29.3851 | -0.06 | -0.21 | 29.66 | 29.66 | 29.3509 | 6229 |
| 1779489000 | 29.448 | 0.51 | 1.78 | 29.13 | 29.47 | 29.13 | 6541 |
| 1779402600 | 28.9338 | 0.15 | 0.51 | 28.62 | 28.95 | 28.62 | 16100 |
| 1779316200 | 28.7856 | 0.08 | 0.29 | 28.7 | 28.8 | 28.67 | 109709 |
| 1779229800 | 28.7018 | -0.01 | -0.03 | 28 | 28.83 | 25.2 | 5296 |
| 1779143400 | 28.7098 | 0.29 | 1.01 | 28.4216 | 28.7098 | 28.4216 | 13158 |
| 1778884200 | 28.4216 | -0.09 | -0.31 | 28.43 | 28.525 | 28.4216 | 4245 |
| 1778797800 | 28.5086 | 0.04 | 0.13 | 28.4713 | 28.5994 | 28.4713 | 42832 |
| 1778711400 | 28.4713 | -0.08 | -0.29 | 28.41 | 28.5699 | 28.39 | 22438 |
| 1778625000 | 28.5536 | -0.02 | -0.07 | 28.45 | 28.63 | 28.415 | 9691 |
| 1778538600 | 28.5722 | 0.12 | 0.42 | 28.453 | 28.62 | 28.453 | 16052 |
| 1778279400 | 28.453 | 0.03 | 0.10 | 28.4243 | 28.57 | 28.4243 | 9728 |
| 1778193000 | 28.4243 | -0.23 | -0.82 | 28.6581 | 28.6581 | 28.365 | 12808 |
| 1778106600 | 28.6581 | 0.1 | 0.36 | 28.5549 | 28.673 | 28.5549 | 6933 |
| 1778020200 | 28.5549 | 0.22 | 0.79 | 28.3318 | 28.6 | 28.28 | 12775 |
| 1777933800 | 28.3318 | -0.23 | -0.79 | 28.39 | 28.472 | 28.2801 | 7460 |
| 1777674600 | 28.5569 | -0.17 | -0.59 | 28.69 | 28.69 | 28.5101 | 11727 |
| 1777588200 | 28.7253 | 0.52 | 1.85 | 28.2022 | 28.7253 | 28.2022 | 5227 |
| 1777501800 | 28.2022 | 0.11 | 0.40 | 28.1 | 28.205 | 28.0701 | 7103 |
| 1777415400 | 28.0893 | 0.06 | 0.23 | 28.02 | 28.14 | 28.02 | 6926 |
| 1777329000 | 28.0247 | -0.48 | -1.69 | 28.2094 | 28.21 | 28.0201 | 9589 |
| 1777069800 | 28.5066 | -0.19 | -0.67 | 29.02 | 29.02 | 28.5 | 12701 |
| 1776983400 | 28.7001 | 0.29 | 1.00 | 28.52 | 28.75 | 28.52 | 11788 |
| 1776897000 | 28.4147 | -0.04 | -0.12 | 28.4499 | 28.52 | 28.375 | 5082 |
| 1776810600 | 28.4499 | -0.11 | -0.37 | 28.82 | 28.82 | 28.4499 | 5227 |
| 1776724200 | 28.5549 | -0.07 | -0.24 | 28.85 | 28.85 | 28.5549 | 15768 |
| 1776465000 | 28.6239 | 0.2 | 0.71 | 28.4214 | 28.69 | 28.42 | 13696 |
| 1776378600 | 28.4214 | 0.06 | 0.23 | 28.3565 | 28.445 | 28.3565 | 20590 |
| 1776292200 | 28.3565 | -0.06 | -0.22 | 28.418 | 28.418 | 28.2201 | 13061 |
| 1776205800 | 28.418 | -0.07 | -0.23 | 28.4843 | 28.4843 | 28.35 | 7374 |
| 1776119400 | 28.4843 | 0.18 | 0.64 | 28.3019 | 28.4843 | 28.231 | 6232 |
| 1775860200 | 28.3019 | -0.32 | -1.10 | 28.6171 | 28.6171 | 28.28 | 20278 |
| 1775773800 | 28.6171 | 0.08 | 0.27 | 28.54 | 28.65 | 28.5 | 5309 |
| 1775687400 | 28.54 | 0.44 | 1.57 | 28.45 | 28.54 | 28.35 | 11478 |
| 1775601000 | 28.0982 | -0.13 | -0.47 | 28.23 | 28.23 | 28.04 | 12476 |
| 1775514600 | 28.23 | 0.02 | 0.05 | 27.97 | 28.27 | 27.97 | 22979 |
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.
