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 | -0.1256 | -0.430803847051 | 29.1548 | 29.39 | 28.82 | 220125 | 29.10130925 | SP |
| 4 | 0.6049 | 2.12810869573 | 28.4243 | 29.66 | 25.2 | 74303 | 29.03332906 | SP |
| 12 | 0.8792 | 3.12326820604 | 28.15 | 29.66 | 25.2 | 35159 | 28.8045129 | SP |
| 26 | 2.1492 | 7.99553571429 | 26.88 | 30.81 | 25.2 | 23145 | 28.5651585 | SP |
| 52 | 3.9471 | 15.7367206095 | 25.0821 | 30.81 | 25.06 | 35264 | 26.46687851 | SP |
| 156 | 3.9471 | 15.7367206095 | 25.0821 | 30.81 | 25.06 | 35264 | 26.46687851 | SP |
| 260 | 3.9471 | 15.7367206095 | 25.0821 | 30.81 | 25.06 | 35264 | 26.46687851 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775169000 | 28.2146 | -0.06 | -0.20 | 28.27 | 28.27 | 28.08 | 89806 |
| 1775082600 | 28.27 | -0.15 | -0.51 | 28.49 | 28.49 | 28.2 | 9567 |
| 1774996200 | 28.4155 | 0.24 | 0.84 | 28.1785 | 28.4155 | 28.1785 | 20383 |
| 1774909800 | 28.1785 | 0.1 | 0.35 | 28.0808 | 28.32 | 28.0808 | 18604 |
| 1774650600 | 28.0808 | -0.13 | -0.46 | 28.21 | 28.34 | 28.0808 | 8021 |
| 1774564200 | 28.21 | -0.13 | -0.45 | 27.93 | 28.47 | 27.93 | 28079 |
| 1774477800 | 28.3385 | 0.14 | 0.49 | 28.47 | 28.47 | 28.2705 | 5534 |
| 1774391400 | 28.2 | 0.06 | 0.23 | 28.16 | 28.32 | 28.16 | 9508 |
| 1774305000 | 28.1361 | 0.18 | 0.64 | 27.97 | 28.33 | 27.97 | 38503 |
| 1774045800 | 27.9571 | -0.13 | -0.48 | 28.0917 | 28.15 | 27.9294 | 42995 |
| 1773959400 | 28.0917 | 0.05 | 0.19 | 28.039 | 28.19 | 27.99 | 35796 |
| 1773873000 | 28.039 | -0.49 | -1.72 | 28.58 | 28.58 | 28.039 | 12157 |
| 1773786600 | 28.53 | 0.01 | 0.04 | 28.52 | 28.745 | 28.52 | 18085 |
| 1773700200 | 28.52 | 0.18 | 0.64 | 28.79 | 28.79 | 28.43 | 11694 |
| 1773441000 | 28.34 | 0.05 | 0.18 | 28.15 | 28.5304 | 28.15 | 14258 |
| 1773354600 | 28.2877 | -0.26 | -0.92 | 28.55 | 28.55 | 28.2877 | 10383 |
| 1773268200 | 28.55 | -0.05 | -0.18 | 28.6013 | 28.63 | 28.46 | 10598 |
| 1773181800 | 28.6013 | -0.14 | -0.48 | 28.74 | 28.85 | 28.6013 | 9468 |
| 1773095400 | 28.74 | -0.01 | -0.02 | 28.7458 | 28.7701 | 28.395 | 14228 |
| 1772839800 | 28.7458 | -0.2 | -0.68 | 29 | 29 | 28.605 | 17829 |
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.
