Données Historiques Polen Dividend Income ETF - DIVZ

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.535	1.44204851752	37.1	37.81	37.08	96331	37.16351893	SP
4	0.015	0.0398724082935	37.62	38.42	36.84	43397	37.46049501	SP
12	0.075	0.199680511182	37.56	38.42	36.62	31479	37.30218233	SP
26	1.705	4.74533815753	35.93	39.3455	35.93	26568	37.42357606	SP
52	3.265	9.49956357288	34.37	39.3455	34.2764	27984	36.55889767	SP
156	10.605	39.2341842397	27.03	39.3455	25.42	23022	33.50613649	SP
260	8.195	27.8362771739	29.44	39.3455	25.42	18545	32.24510593	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781130600	37.635	0.1	0.26	37.53	37.785	37.53	33971
1781044200	37.5374	0.23	0.61	37.5	37.5374	37.305	19414
1780957800	37.3105	-0.3	-0.80	37.65	37.65	37.25	32553
1780698600	37.6115	0.22	0.58	37.45	37.81	37.45	10115
1780612200	37.3947	0.29	0.78	37.37	37.54	37.3	24952
1780525800	37.1069	-0.1	-0.26	37.1	37.49	37.08	394620
1780439400	37.2021	0.19	0.52	36.84	37.23	36.84	10153
1780353000	37.01	-0.35	-0.94	37.17	37.205	36.98	16672
1780093800	37.36	-0.4	-1.05	37.71	37.71	37.36	31183
1780007400	37.7564	-0.17	-0.44	37.75	37.9	37.72	25332
1779921000	37.9227	0.06	0.17	37.76	38.025	37.76	36290
1779834600	37.86	-0.52	-1.35	38.4	38.4	37.86	24256
1779489000	38.38	0.22	0.58	38.12	38.42	38.12	28932
1779402600	38.16	0.12	0.32	38.07	38.19	37.93	43479
1779316200	38.04	-0.21	-0.56	38.31	38.31	38.03	26750
1779229800	38.2545	0.17	0.46	38.05	38.35	38.05	17850
1779143400	38.08	0.45	1.19	37.68	38.08	37.68	25323
1778884200	37.6317	-0.35	-0.92	37.87	37.88	37.6317	17137
1778797800	37.98	0.14	0.37	37.86	38.06	37.86	14509
1778711400	37.84	0.07	0.18	37.62	37.86	37.6	25025
1778625000	37.7727	0.48	1.29	37.38	37.8101	37.31	24837
1778538600	37.29	0.33	0.91	37.03	37.3	37.03	20758
1778279400	36.9551	-0.06	-0.18	37.02	37.09	36.9551	20192
1778193000	37.02	-0.21	-0.56	37.17	37.17	36.885	17722
1778106600	37.228	-0.09	-0.24	37.19	37.3	37.09	41984
1778020200	37.3165	0.06	0.17	37.24	37.4569	37.21	14385
1777933800	37.253	-0.41	-1.08	37.52	37.52	37.22	7501
1777674600	37.66	-0.17	-0.46	37.83	37.83	37.63	27238
1777588200	37.8329	0.69	1.86	37.09	37.8329	37.09	49974
1777501800	37.1437	-0.16	-0.42	37.13	37.22	37.07	7252
1777415400	37.3	0.29	0.78	37.32	37.36	37.16	31479
1777329000	37.01	-0.17	-0.46	37.17	37.38	37.01	12173
1777069800	37.18	-0.22	-0.59	37.26	37.3101	37.12	12619
1776983400	37.4	0.55	1.49	36.9	37.41	36.9	46139
1776897000	36.85	0.09	0.24	36.96	37.01	36.78	38144
1776810600	36.7633	-0.18	-0.48	37.21	37.21	36.76	30554
1776724200	36.941	-0.05	-0.14	36.98	37.12	36.92	19020
1776465000	36.9942	0.04	0.12	36.7999	37.01	36.77	42968
1776378600	36.95	0.22	0.60	36.62	36.95	36.62	10948
1776292200	36.7305	-0.28	-0.76	36.84	36.84	36.7	33548
1776205800	37.01	-0.13	-0.34	36.91	37.02	36.81	25449
1776119400	37.1368	-0.05	-0.14	37.11	37.1368	36.99	21741
1775860200	37.19	-0.29	-0.77	37.44	37.44	37.17	40289
1775773800	37.48	0.09	0.24	37.16	37.59	37.16	15203
1775687400	37.3891	0.25	0.67	36.76	37.3891	36.76	27359
1775601000	37.14	0.03	0.08	37.09	37.31	37.09	34537
1775514600	37.11	0.06	0.16	36.91	37.14	36.91	42494
1775169000	37.05	0.23	0.62	36.98	37.11	36.9492	21515
1775082600	36.82	-0.41	-1.10	37.12	37.12	36.81	29701
1774996200	37.2278	0.07	0.18	37.43	37.43	36.97	32776
1774909800	37.16	-0.03	-0.08	37.29	37.4328	37.085	17723
1774650600	37.1915	-0.08	-0.21	37.23	37.51	37.16	12344
1774564200	37.27	0.07	0.18	37.19	37.43	37.19	47232
1774477800	37.2046	0.01	0.04	37.27	37.29	37.15	19376
1774391400	37.19	0.14	0.38	36.84	37.47	36.84	15123
1774305000	37.0503	0.21	0.56	36.94	37.18	36.94	17484
1774045800	36.8431	-0.33	-0.88	37.18	37.18	36.83	43348
1773959400	37.17	0.05	0.13	37.02	37.2092	37.02	10978
1773873000	37.12	-0.64	-1.70	37.56	37.56	37.11	17156
1773786600	37.761	-0.21	-0.55	38.15	38.15	37.75	29225
1773700200	37.9706	0.12	0.33	38.13	38.16	37.9442	23985
1773441000	37.8463	0.13	0.33	37.85	38.011	37.8463	18121
1773354600	37.72	-0.02	-0.05	37.61	37.935	37.61	19527
1773268200	37.74	-0.03	-0.08	37.67	37.7501	37.54	14858

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Polen Dividend Income ETF (DIVZ)

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

Polen Dividend Income ETF (DIVZ)

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