Données Historiques Guinness Atkinson Dividend Builder ETF - DIVS

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-2.15	-6.46033653846	33.28	33.28	31.13	2211	33.01617934	SP
4	-1.81	-5.4948391014	32.94	33.28	31.13	2321	32.79874131	SP
12	1.23	4.11371237458	29.9	33.28	29.765	2654	32.04532087	SP
26	0.27	0.874918988983	30.86	33.46	29.6801	3143	32.11790717	SP
52	1.09	3.62849533955	30.04	33.46	29.6801	2721	31.61843754	SP
156	5.87	23.2383214568	25.26	33.46	23.3142	3489	28.77651307	SP
260	5.61	21.9827586207	25.52	33.46	20.56	3348	27.32253787	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781821800	32.7595	0.1	0.31	32.63	32.7595	32.63	320
1781735400	32.6575	-0.41	-1.23	33.009999	33.100299	32.6575	736
1781649000	33.0627	0.03	0.09	32.9	33.18	32.9	7217
1781562600	33.034399	0.15	0.47	33.28	33.28	33.034399	570
1781303400	32.88	0.08	0.25	32.77	32.88	32.729999	1062
1781217000	32.798499	0.39	1.19	32.5	32.798499	32.45	1826
1781130600	32.4112	-0.18	-0.55	32.24	32.5101	32.24	915
1781044200	32.59	0.17	0.52	32.6	32.744999	32.259999	2486
1780957800	32.421999	-0.04	-0.12	32.5	32.56	32.409999	1514
1780698600	32.46	-0.44	-1.32	32.759999	32.82	32.46	2183
1780612200	32.895699	0.15	0.46	32.79	32.92	32.79	9646
1780525800	32.743899	-0.14	-0.43	32.89	32.89	32.743899	2002
1780439400	32.884999	0.23	0.72	32.83	32.884999	32.7	3282
1780353000	32.65	-0.01	-0.03	32.22	32.65	32.22	912
1780093800	32.659999	-0.05	-0.15	32.7	32.84	32.659999	4735
1780007400	32.71	-0.13	-0.39	32.759999	32.85	32.67	1544
1779921000	32.8384	0.05	0.16	33	33	32.8384	133
1779834600	32.784999	-0	-0.01	32.939999	32.939999	32.784999	692
1779489000	32.7896	0.12	0.35	32.689999	32.7896	32.689999	187
1779402600	32.673699	0.12	0.38	32.38	32.7	32.295	3882
1779316200	32.549	0.18	0.55	32.4	32.56	32.31	2716
1779229800	32.369999	-0.19	-0.59	32.439999	32.54	32.369999	1317
1779143400	32.5625	0.3	0.93	32.479999	32.57	32.479999	641
1778884200	32.2611	-0.21	-0.64	32.28	32.33	32.25	2488
1778797800	32.47	0.3	0.92	32.369999	32.494999	32.369999	766
1778711400	32.173699	-0.01	-0.03	32	32.173699	32	5169
1778625000	32.183	-0.09	-0.29	32.159999	32.183	32.06	1155
1778538600	32.276	-0.06	-0.18	32.36	32.36	32.2001	758
1778279400	32.3327	0.04	0.12	32.52	32.52	32.3327	4542
1778193000	32.293	-0.48	-1.48	32.57	32.57	32.293	1206
1778106600	32.777299	0.46	1.43	32.58	32.777299	32.58	7763
1778020200	32.3162	0.1	0.30	32.22	32.3162	32.159999	6172
1777933800	32.2181	-0.32	-0.98	32.53	32.53	32.2181	255
1777674600	32.537399	0.02	0.06	32.63	32.729999	32.537399	493
1777588200	32.518	0.33	1.03	32.34	32.52	32.275	4519
1777501800	32.185299	-0.07	-0.22	32.14	32.185299	32.14	204
1777415400	32.255	-0.19	-0.59	32.42	32.42	32.255	303
1777329000	32.4458	-0.24	-0.73	32.68	32.68	32.4458	1351
1777069800	32.6843	0.11	0.34	32.61	32.6843	32.61	6108
1776983400	32.5747	0.28	0.88	32.34	32.5747	32.34	253
1776897000	32.2918	0.12	0.39	32.2	32.2918	32.2	235
1776810600	32.167099	-0.28	-0.87	32.33	32.43	32.167099	194
1776724200	32.4503	-0.08	-0.24	32.52	32.52	32.439999	1348
1776465000	32.5274	0.48	1.51	32.39	32.59	32.39	1691
1776378600	32.042499	0.06	0.20	32.049999	32.049999	32.015	3661
1776292200	31.98	-0.05	-0.15	31.81	32	31.81	5283
1776205800	32.0282	0.19	0.60	31.91	32.0399	31.91	1583
1776119400	31.8382	0.26	0.82	31.5	31.8382	31.5	624
1775860200	31.5805	-0.07	-0.21	31.77	31.77	31.5805	3739
1775773800	31.6473	0.1	0.33	31.32	31.68	31.32	4396
1775687400	31.5443	0.86	2.80	31.41	31.5443	31.41	4840
1775601000	30.6862	0.01	0.02	30.52	30.6862	30.52	1115
1775514600	30.6792	0.12	0.39	30.19	30.6792	30.19	2850
1775169000	30.5614	0.05	0.17	30.14	30.5614	30.14	463
1775082600	30.509	0.15	0.51	30.43	30.509	30.43	4953
1774996200	30.3545	0.58	1.95	30.145	30.3545	30.05	18264
1774909800	29.7752	0.02	0.08	29.9	29.94	29.765	1992
1774650600	29.7513	-0.25	-0.83	29.96	29.96	29.6801	2687
1774564200	30.0014	-0.37	-1.21	30.3	30.397795	29.99	4793
1774477800	30.3697	0.16	0.51	30.44	30.44	30.3514	456
1774391400	30.2147	-0.13	-0.43	30.04	30.26	30.04	651
1774305000	30.3453	0.33	1.08	30.35	30.45	30.29	515

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Guinness Atkinson Dividend Builder ETF (DIVS)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Guinness Atkinson Dividend Builder ETF (DIVS)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités