Premium
Opal Dividend Income ETF (DIVZ)
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 | 0.05 | 0.147188695908 | 33.97 | 34.22 | 33.89 | 56578 | 34.1476502 | SP |
| 4 | 0.73 | 2.19285070592 | 33.29 | 34.22 | 32.67 | 29587 | 33.77367899 | SP |
| 12 | 0.09 | 0.26525198939 | 33.93 | 34.22 | 31.5073 | 30599 | 32.87692724 | SP |
| 26 | 1.77 | 5.48837209302 | 32.25 | 34.36 | 31.5073 | 23194 | 32.9083175 | SP |
| 52 | 5.8601 | 20.810088104 | 28.1599 | 34.36 | 27.8429 | 25065 | 31.44981176 | SP |
| 156 | 4.63 | 15.7536577067 | 29.39 | 34.36 | 25.42 | 16633 | 29.86876092 | SP |
| 260 | 8.78 | 34.7860538827 | 25.24 | 34.36 | 24.6498 | 14828 | 29.47080845 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 34.02 | -0.07 | -0.21 | 33.98 | 34.06 | 33.832 | 20990 |
| 1740439800 | 34.09 | 0.05 | 0.15 | 34.22 | 34.22 | 34.03 | 28795 |
| 1740180600 | 34.04 | -0.1 | -0.29 | 33.97 | 34.205 | 33.9618 | 27219 |
| 1740094200 | 34.14 | -0.06 | -0.18 | 34.11 | 34.16 | 34.0019 | 66640 |
| 1740007800 | 34.2 | 0.09 | 0.26 | 34.12 | 34.2 | 34 | 123698 |
| 1739921400 | 34.11 | 0.1 | 0.29 | 33.97 | 34.13 | 33.89 | 36536 |
| 1739575800 | 34.01 | -0.03 | -0.09 | 34.06 | 34.15 | 33.99 | 26137 |
| 1739489400 | 34.04 | 0.17 | 0.50 | 33.81 | 34.04 | 33.79 | 7911 |
| 1739403000 | 33.87 | -0.01 | -0.02 | 33.56 | 33.8799 | 33.56 | 28057 |
| 1739316600 | 33.8759 | 0.22 | 0.64 | 33.74 | 33.8759 | 33.56 | 6789 |
| 1739230200 | 33.66 | 0.24 | 0.72 | 33.59 | 33.66 | 33.4705 | 5159 |
| 1738971000 | 33.42 | -0.13 | -0.39 | 33.64 | 33.64 | 33.409999 | 15489 |
| 1738884600 | 33.549999 | 0.21 | 0.63 | 33.64 | 33.6733 | 33.4 | 24492 |
| 1738798200 | 33.341 | 0.32 | 0.97 | 33.11 | 33.3652 | 33.11 | 20122 |
| 1738711800 | 33.02 | -0.11 | -0.33 | 33.119999 | 33.17 | 32.994999 | 70863 |
| 1738625400 | 33.128999 | -0.04 | -0.12 | 32.67 | 33.25 | 32.67 | 27467 |
| 1738366200 | 33.17 | -0.27 | -0.81 | 33.409999 | 33.485 | 33.17 | 26553 |
| 1738279800 | 33.4392 | 0.21 | 0.64 | 33.259999 | 33.5157 | 33.259999 | 3337 |
| 1738193400 | 33.2261 | -0.08 | -0.25 | 33.28 | 33.405 | 33.22 | 13477 |
| 1738107000 | 33.310299 | -0.12 | -0.36 | 33.29 | 33.35 | 33.2521 | 3414 |
| 1738020600 | 33.43 | -0.27 | -0.80 | 33.31 | 33.43 | 33.21 | 17970 |
| 1737761400 | 33.7 | 0.42 | 1.26 | 33.549999 | 33.72 | 33.549999 | 11351 |
| 1737675000 | 33.28 | 0 | 0.00 | 33.28 | 33.28 | 33.28 | 0 |
| 1737588600 | 33.28 | -0.15 | -0.45 | 33.479999 | 33.479999 | 33.27 | 23049 |
| 1737502200 | 33.429 | 0.49 | 1.49 | 33.08 | 33.43 | 33.08 | 29516 |
| 1737156600 | 32.939 | 0.3 | 0.92 | 32.68 | 32.99 | 32.68 | 13332 |
| 1737070200 | 32.637999 | 0.27 | 0.83 | 32.369999 | 32.65 | 32.369999 | 46471 |
| 1736983800 | 32.369999 | 0.36 | 1.14 | 32.34 | 32.4 | 32.28 | 19580 |
| 1736897400 | 32.0051 | 0.25 | 0.77 | 31.82 | 32.0051 | 31.8 | 41793 |
| 1736811000 | 31.76 | 0.15 | 0.47 | 31.54 | 31.76 | 31.54 | 15778 |
| 1736551800 | 31.61 | -0.51 | -1.59 | 32.04 | 32.04 | 31.5073 | 57611 |
| 1736379000 | 32.119999 | 0.15 | 0.48 | 31.87 | 32.119999 | 31.79 | 44450 |
| 1736292600 | 31.9652 | -0.13 | -0.39 | 32.21 | 32.21 | 31.93 | 27863 |
| 1736206200 | 32.0903 | -0.2 | -0.62 | 32.46 | 32.46 | 32.0903 | 52029 |
| 1735947000 | 32.29 | 0.18 | 0.56 | 32.2 | 32.36 | 32.2 | 85756 |
| 1735860600 | 32.11 | 0.1 | 0.31 | 32.259999 | 32.259999 | 31.972 | 70918 |
| 1735687800 | 32.009999 | 0.03 | 0.09 | 32.06 | 32.09 | 31.91 | 25606 |
| 1735601400 | 31.98 | -0.22 | -0.68 | 31.91 | 32.03 | 31.76 | 45705 |
| 1735342200 | 32.2 | -0.22 | -0.68 | 32.119999 | 32.21 | 32.06 | 28410 |
| 1735255800 | 32.42 | 0.05 | 0.16 | 32.39 | 32.4777 | 32.38 | 11824 |
| 1735077840 | 32.3671 | 0.15 | 0.46 | 32.28 | 32.4 | 32.259999 | 20179 |
| 1734996600 | 32.22 | 0.18 | 0.56 | 31.95 | 32.22 | 31.935 | 38499 |
| 1734737400 | 32.04 | 0.33 | 1.04 | 31.72 | 32.189999 | 31.72 | 33144 |
| 1734651000 | 31.709 | -0.13 | -0.41 | 32 | 32 | 31.709 | 60965 |
| 1734564600 | 31.84 | -0.75 | -2.30 | 32.56 | 32.57 | 31.84 | 27228 |
| 1734478200 | 32.59 | -0.16 | -0.49 | 32.56 | 32.639899 | 32.5 | 17090 |
| 1734391800 | 32.75 | -0.21 | -0.64 | 33.04 | 33.04 | 32.74 | 37913 |
| 1734132600 | 32.96 | 0.06 | 0.18 | 32.95 | 33.0005 | 32.939999 | 7699 |
| 1734046200 | 32.9 | -0.09 | -0.27 | 32.909999 | 33.019 | 32.9 | 46932 |
| 1733959800 | 32.99 | -0.19 | -0.57 | 33.18 | 33.18 | 32.99 | 23109 |
| 1733873400 | 33.18 | -0.18 | -0.54 | 33.34 | 33.34 | 33.0845 | 25316 |
| 1733787000 | 33.36 | 0.03 | 0.08 | 33.42 | 33.509999 | 33.35 | 14379 |
| 1733527800 | 33.332299 | -0.25 | -0.74 | 33.66 | 33.66 | 33.332299 | 18765 |
| 1733441400 | 33.58 | 0.05 | 0.14 | 33.549999 | 33.68 | 33.549999 | 34746 |
| 1733355000 | 33.534599 | -0.17 | -0.49 | 33.83 | 33.83 | 33.479999 | 7106 |
| 1733268600 | 33.7 | -0.21 | -0.60 | 33.93 | 33.93 | 33.68 | 8094 |
| 1733182200 | 33.9051 | -0.27 | -0.80 | 34.23 | 34.23 | 33.83 | 15540 |
| 1732917840 | 34.179 | 0.14 | 0.41 | 34.1 | 34.19 | 34.1 | 1465 |
| 1732750200 | 34.0406 | -0.03 | -0.08 | 34.2 | 34.23 | 34.04 | 11652 |
| 1732663800 | 34.069 | -0.1 | -0.30 | 34.03 | 34.0884 | 33.94 | 16485 |
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
