Premium
Polen Dividend Income ETF (DIVZ)
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 | -0.11 | -0.288941423693 | 38.07 | 38.58 | 37.84 | 30616 | 38.26197575 | SP |
| 4 | 0.17 | 0.449854458852 | 37.79 | 38.58 | 37.2 | 24814 | 37.86927434 | SP |
| 12 | 1.1601 | 3.15245421863 | 36.7999 | 38.58 | 36.76 | 31422 | 37.51573306 | SP |
| 26 | 1.4 | 3.82932166302 | 36.56 | 39.3455 | 36.4476 | 27267 | 37.61406551 | SP |
| 52 | 2.96 | 8.45714285714 | 35 | 39.3455 | 34.67 | 28354 | 36.75026979 | SP |
| 156 | 10.99 | 40.7489803485 | 26.97 | 39.3455 | 25.42 | 23540 | 33.64849719 | SP |
| 260 | 9.49 | 33.3333333333 | 28.47 | 39.3455 | 25.42 | 18879 | 32.37136062 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 37.96 | -0.21 | -0.56 | 38.01 | 38.17 | 37.92 | 14370 |
| 1783549800 | 38.1736 | -0.21 | -0.54 | 38.49 | 38.49 | 38.1736 | 19994 |
| 1783463400 | 38.38 | 0.39 | 1.03 | 38.26 | 38.58 | 38.26 | 77096 |
| 1783377000 | 37.99 | -0.22 | -0.58 | 38.07 | 38.07 | 37.84 | 11004 |
| 1783031400 | 38.21 | 0.76 | 2.03 | 37.73 | 38.21 | 37.73 | 39163 |
| 1782945000 | 37.451 | 0.07 | 0.19 | 37.29 | 37.58 | 37.29 | 20687 |
| 1782858600 | 37.3782 | -0.38 | -1.00 | 37.71 | 37.71 | 37.37 | 25076 |
| 1782772200 | 37.7555 | -0.29 | -0.76 | 37.79 | 37.79 | 37.5701 | 10611 |
| 1782513000 | 38.0454 | 0.13 | 0.34 | 37.88 | 38.21 | 37.88 | 21337 |
| 1782426600 | 37.9175 | 0.29 | 0.78 | 37.57 | 38.03 | 37.57 | 25932 |
| 1782340200 | 37.6229 | -0.12 | -0.31 | 37.68 | 37.74 | 37.54 | 26835 |
| 1782253800 | 37.7385 | 0.42 | 1.12 | 37.27 | 37.7385 | 37.27 | 20382 |
| 1782167400 | 37.32 | 0.05 | 0.13 | 37.25 | 37.53 | 37.25 | 29285 |
| 1781821800 | 37.27 | -0.1 | -0.27 | 37.6 | 37.6 | 37.2 | 12981 |
| 1781735400 | 37.3723 | -0.62 | -1.63 | 37.84 | 37.84 | 37.31 | 36327 |
| 1781649000 | 37.9924 | 0.07 | 0.18 | 37.94 | 38.15 | 37.91 | 31838 |
| 1781562600 | 37.925 | -0.19 | -0.49 | 37.87 | 38.07 | 37.87 | 14749 |
| 1781303400 | 38.1124 | 0.31 | 0.81 | 37.79 | 38.1599 | 37.79 | 8980 |
| 1781217000 | 37.8062 | 0.17 | 0.45 | 37.7 | 37.99 | 37.7 | 20928 |
| 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 |
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.
