Premium
Amplify CWP Enhanced Dividend Income ETF (DIVO)
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 | 0.78 | 1.91881918819 | 40.65 | 41.53 | 40.1252 | 357254 | 40.77114701 | SP |
| 4 | 1.04 | 2.57489477593 | 40.39 | 41.53 | 40.1252 | 332932 | 40.7056437 | SP |
| 12 | 0.21 | 0.509461426492 | 41.22 | 42.88 | 40.1252 | 329306 | 41.4140028 | SP |
| 26 | 1.33 | 3.31670822943 | 40.1 | 42.88 | 37.8588 | 283345 | 40.85747681 | SP |
| 52 | 5.12 | 14.1007986781 | 36.31 | 42.88 | 36.2401 | 271828 | 39.56111539 | SP |
| 156 | 3.88 | 10.3328894807 | 37.55 | 42.88 | 31.98 | 360772 | 36.52065183 | SP |
| 260 | 10.34 | 33.2582824059 | 31.09 | 42.88 | 21.386 | 256175 | 36.26449574 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 41.54 | 0.25 | 0.61 | 41.51 | 41.62 | 41.38 | 679434 |
| 1737070200 | 41.29 | 0.08 | 0.19 | 41.22 | 41.325 | 41.14 | 348302 |
| 1736983800 | 41.21 | 0.58 | 1.43 | 41.18 | 41.323698 | 41.0335 | 433031 |
| 1736897400 | 40.63 | 0.14 | 0.35 | 40.68 | 40.6974 | 40.3701 | 300832 |
| 1736811000 | 40.49 | 0.32 | 0.80 | 40.15 | 40.5699 | 40.15 | 296809 |
| 1736551800 | 40.17 | -0.48 | -1.18 | 40.65 | 40.69 | 40.1252 | 407298 |
| 1736379000 | 40.65 | 0.14 | 0.35 | 40.48 | 40.67 | 40.3301 | 358258 |
| 1736292600 | 40.51 | -0.05 | -0.12 | 40.67 | 40.7487 | 40.405 | 335777 |
| 1736206200 | 40.56 | -0.09 | -0.22 | 40.75 | 40.87 | 40.48 | 378970 |
| 1735947000 | 40.65 | 0.22 | 0.54 | 40.63 | 40.7277 | 40.4612 | 301062 |
| 1735860600 | 40.43 | -0.05 | -0.12 | 40.67 | 40.8255 | 40.2609 | 357432 |
| 1735687800 | 40.48 | 0.03 | 0.07 | 40.52 | 40.61 | 40.34 | 368059 |
| 1735601400 | 40.45 | -0.55 | -1.34 | 40.49 | 40.5725 | 40.2 | 353865 |
| 1735342200 | 41 | -0.21 | -0.51 | 41.03 | 41.1795 | 40.78 | 272969 |
| 1735255800 | 41.21 | 0.05 | 0.12 | 41.07 | 41.21 | 40.96 | 235831 |
| 1735077840 | 41.16 | 0.32 | 0.78 | 40.85 | 41.16 | 40.73 | 186499 |
| 1734996600 | 40.84 | 0.18 | 0.44 | 40.66 | 40.87 | 40.45 | 342554 |
| 1734737400 | 40.66 | 0.22 | 0.54 | 40.39 | 41.08 | 40.34 | 382295 |
| 1734651000 | 40.44 | 0.03 | 0.07 | 40.71 | 40.8587 | 40.42 | 469866 |
| 1734564600 | 40.41 | -0.95 | -2.30 | 41.36 | 41.46 | 40.41 | 330281 |
| 1734478200 | 41.36 | -0.2 | -0.48 | 41.42 | 41.46 | 41.2226 | 375872 |
| 1734391800 | 41.56 | -0.23 | -0.55 | 41.84 | 41.88 | 41.513 | 466949 |
| 1734132600 | 41.79 | -0.01 | -0.02 | 41.83 | 41.8999 | 41.72 | 279505 |
| 1734046200 | 41.8 | -0.26 | -0.62 | 42.13 | 42.13 | 41.8 | 210216 |
| 1733959800 | 42.06 | -0.21 | -0.50 | 42.31 | 42.31 | 42.06 | 350570 |
| 1733873400 | 42.27 | 0.01 | 0.02 | 42.23 | 42.3774 | 42.06 | 306529 |
| 1733787000 | 42.26 | -0.01 | -0.02 | 42.47 | 42.4999 | 42.26 | 347700 |
| 1733527800 | 42.27 | -0.21 | -0.49 | 42.49 | 42.51 | 42.26 | 295816 |
| 1733441400 | 42.48 | -0.12 | -0.28 | 42.59 | 42.673 | 42.41 | 290102 |
| 1733355000 | 42.6 | -0.01 | -0.02 | 42.54 | 42.61 | 42.4104 | 314752 |
| 1733268600 | 42.61 | -0.02 | -0.05 | 42.72 | 42.7899 | 42.4801 | 294827 |
| 1733182200 | 42.63 | -0.21 | -0.49 | 42.78 | 42.81 | 42.45 | 349321 |
| 1732917840 | 42.84 | 0.19 | 0.45 | 42.65 | 42.86 | 42.6263 | 188860 |
| 1732750200 | 42.65 | -0.23 | -0.54 | 42.69 | 42.8399 | 42.57 | 312186 |
| 1732663800 | 42.88 | 0.18 | 0.42 | 42.57 | 42.88 | 42.4101 | 322447 |
| 1732577400 | 42.7 | 0.34 | 0.80 | 42.48 | 42.7523 | 42.48 | 365582 |
| 1732318200 | 42.36 | 0.39 | 0.93 | 42.02 | 42.36 | 42.02 | 415510 |
| 1732231800 | 41.97 | 0.29 | 0.70 | 41.76 | 42.0988 | 41.63 | 275243 |
| 1732145400 | 41.68 | 0.05 | 0.12 | 41.6 | 41.7594 | 41.4 | 246683 |
| 1732059000 | 41.63 | 0.02 | 0.05 | 41.38 | 41.6655 | 41.2903 | 346061 |
| 1731972600 | 41.61 | 0.16 | 0.39 | 41.49 | 41.7 | 41.45 | 375101 |
| 1731713400 | 41.45 | -0.21 | -0.50 | 41.54 | 41.6322 | 41.41 | 436371 |
| 1731627000 | 41.66 | -0.14 | -0.33 | 41.84 | 41.8881 | 41.59 | 487744 |
| 1731540600 | 41.8 | 0.03 | 0.07 | 41.82 | 41.9698 | 41.663 | 254103 |
| 1731454200 | 41.77 | -0.24 | -0.57 | 42.13 | 42.145 | 41.72 | 381570 |
| 1731367800 | 42.01 | 0.06 | 0.14 | 42.01 | 42.2396 | 41.96 | 246290 |
| 1731108600 | 41.95 | 0.16 | 0.38 | 41.8 | 42.06 | 41.740871 | 740191 |
| 1731022200 | 41.79 | 0.02 | 0.05 | 41.82 | 41.8899 | 41.67 | 289044 |
| 1730935800 | 41.77 | 1.04 | 2.55 | 41.57 | 41.81 | 41.3626 | 470390 |
| 1730849400 | 40.73 | 0.47 | 1.17 | 40.37 | 40.73 | 40.2901 | 222068 |
| 1730763000 | 40.26 | -0.18 | -0.45 | 40.42 | 40.49 | 40.1601 | 263594 |
| 1730500200 | 40.44 | 0.03 | 0.07 | 40.44 | 40.6799 | 40.395 | 216307 |
| 1730413800 | 40.41 | -0.24 | -0.59 | 40.51 | 40.53 | 40.3 | 244976 |
| 1730327400 | 40.65 | -0.2 | -0.49 | 40.65 | 40.8499 | 40.5702 | 268720 |
| 1730241000 | 40.85 | -0.18 | -0.44 | 40.97 | 41.08 | 40.85 | 229380 |
| 1730154600 | 41.03 | 0.14 | 0.34 | 41.03 | 41.12 | 40.98 | 218633 |
| 1729895400 | 40.89 | -0.22 | -0.54 | 41.22 | 41.24 | 40.8 | 281953 |
| 1729809000 | 41.11 | -0.21 | -0.51 | 41.17 | 41.18 | 40.93 | 294259 |
| 1729722600 | 41.32 | -0.18 | -0.43 | 41.41 | 41.4995 | 41.1157 | 267458 |
| 1729636200 | 41.5 | -0.03 | -0.07 | 41.37 | 41.605 | 41.3201 | 202900 |
| 1729549800 | 41.53 | -0.29 | -0.69 | 41.76 | 41.8 | 41.43 | 279488 |
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
