Premium
Doubleline Mortgage ETF (DMBS)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.44998977296 | 48.89 | 49.0161 | 48.59 | 46030 | 48.82320034 | SP |
| 4 | -0.28 | -0.572012257406 | 48.95 | 49.3649 | 48.59 | 46221 | 48.99129187 | SP |
| 12 | -1.07 | -2.15118616807 | 49.74 | 49.7999 | 48.185 | 70593 | 48.94445155 | SP |
| 26 | -1.2 | -2.40625626629 | 49.87 | 50.54 | 48.185 | 81147 | 49.42494521 | SP |
| 52 | -0.03 | -0.0616016427105 | 48.7 | 50.54 | 48.185 | 76556 | 49.47349284 | SP |
| 156 | 0.1 | 0.205888408483 | 48.57 | 50.71 | 45.27 | 57982 | 48.91296326 | SP |
| 260 | -1.6 | -3.18281281082 | 50.27 | 50.71 | 45.27 | 55971 | 48.93053186 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 48.67 | -0.05 | -0.10 | 48.73 | 48.75 | 48.64 | 18048 |
| 1783636200 | 48.7201 | 0.05 | 0.10 | 48.68 | 48.78 | 48.65 | 36730 |
| 1783549800 | 48.67 | -0.06 | -0.12 | 48.67 | 48.695 | 48.59 | 31061 |
| 1783463400 | 48.73 | -0.26 | -0.53 | 48.88 | 48.905 | 48.73 | 41791 |
| 1783377000 | 48.9901 | 0.12 | 0.25 | 48.89 | 49.0161 | 48.885 | 74538 |
| 1783031400 | 48.87 | 0.09 | 0.18 | 48.84 | 48.89 | 48.82 | 57329 |
| 1782945000 | 48.7844 | -0.31 | -0.62 | 48.79 | 48.87 | 48.778574 | 45728 |
| 1782858600 | 49.0895 | -0.23 | -0.47 | 49.27 | 49.27 | 49.0895 | 27292 |
| 1782772200 | 49.3196 | 0.01 | 0.02 | 49.3 | 49.32 | 49.28 | 33697 |
| 1782513000 | 49.31 | 0.05 | 0.10 | 49.25 | 49.3649 | 49.25 | 30678 |
| 1782426600 | 49.26 | 0.03 | 0.06 | 49.28 | 49.34 | 49.26 | 64609 |
| 1782340200 | 49.2289 | 0.31 | 0.63 | 49.13 | 49.23 | 49.13 | 46258 |
| 1782253800 | 48.92 | 0.02 | 0.03 | 48.9 | 48.965 | 48.9 | 42254 |
| 1782167400 | 48.905 | -0.1 | -0.20 | 48.91 | 48.928 | 48.85 | 83563 |
| 1781821800 | 49.0007 | 0.11 | 0.23 | 49.03 | 49.135 | 48.99 | 34271 |
| 1781735400 | 48.89 | -0.28 | -0.57 | 49.17 | 49.2313 | 48.89 | 52682 |
| 1781649000 | 49.17 | 0.15 | 0.31 | 49.08 | 49.18 | 49.0701 | 61909 |
| 1781562600 | 49.02 | 0.06 | 0.12 | 49.05 | 49.0897 | 49.0026 | 29645 |
| 1781303400 | 48.96 | 0.01 | 0.01 | 48.95 | 48.975 | 48.8799 | 37941 |
| 1781217000 | 48.955 | 0.25 | 0.52 | 48.68 | 48.97 | 48.68 | 53023 |
| 1781130600 | 48.7 | -0.02 | -0.04 | 48.76 | 48.795 | 48.68 | 28699 |
| 1781044200 | 48.7187 | 0.12 | 0.25 | 48.66 | 48.7299 | 48.6501 | 36519 |
| 1780957800 | 48.5992 | -0.03 | -0.05 | 48.67 | 48.6998 | 48.575 | 45020 |
| 1780698600 | 48.625 | -0.26 | -0.53 | 48.75 | 48.75 | 48.6201 | 83328 |
| 1780612200 | 48.885 | 0.04 | 0.08 | 48.94 | 48.95 | 48.88 | 40932 |
| 1780525800 | 48.845 | -0.1 | -0.20 | 48.85 | 48.88 | 48.805 | 115962 |
| 1780439400 | 48.945 | 0.05 | 0.09 | 48.94 | 48.9699 | 48.87 | 151105 |
| 1780353000 | 48.9 | -0.28 | -0.57 | 48.81 | 48.9 | 48.76 | 84166 |
| 1780093800 | 49.18 | 0.06 | 0.13 | 49.18 | 49.23 | 49.14 | 62397 |
| 1780007400 | 49.115 | 0.15 | 0.31 | 48.94 | 49.12 | 48.92 | 41788 |
| 1779921000 | 48.965 | 0.04 | 0.07 | 49 | 49.025 | 48.955 | 66069 |
| 1779834600 | 48.9284 | 0.22 | 0.45 | 48.96 | 48.96 | 48.88 | 49016 |
| 1779489000 | 48.71 | 0.04 | 0.08 | 48.73 | 48.75 | 48.61 | 188583 |
| 1779402600 | 48.67 | 0.06 | 0.12 | 48.53 | 48.69 | 48.445 | 258770 |
| 1779316200 | 48.61 | 0.34 | 0.71 | 48.21 | 48.615 | 48.21 | 269428 |
| 1779229800 | 48.265 | -0.24 | -0.49 | 48.25 | 48.33 | 48.185 | 98667 |
| 1779143400 | 48.5025 | -0.07 | -0.14 | 48.58 | 48.6 | 48.41 | 137424 |
| 1778884200 | 48.57 | -0.39 | -0.80 | 48.71 | 48.71 | 48.56 | 206893 |
| 1778797800 | 48.96 | -0.01 | -0.02 | 49.07 | 49.09 | 48.935 | 62706 |
| 1778711400 | 48.97 | -0.03 | -0.06 | 48.9 | 48.98 | 48.87 | 56996 |
| 1778625000 | 49 | -0.21 | -0.43 | 49.06 | 49.06 | 48.98 | 61929 |
| 1778538600 | 49.21 | -0.12 | -0.24 | 49.27 | 49.2702 | 49.2 | 43065 |
| 1778279400 | 49.329 | 0.16 | 0.33 | 49.33 | 49.3499 | 49.29 | 43895 |
| 1778193000 | 49.165 | -0.09 | -0.17 | 49.38 | 49.38 | 49.15 | 52612 |
| 1778106600 | 49.25 | 0.25 | 0.51 | 49.2 | 49.29 | 49.18 | 45117 |
| 1778020200 | 49 | 0.03 | 0.07 | 48.97 | 49.06 | 48.97 | 41019 |
| 1777933800 | 48.965 | -0.15 | -0.31 | 49.12 | 49.1263 | 48.925 | 70144 |
| 1777674600 | 49.1191 | -0.21 | -0.43 | 49.12 | 49.23 | 49.0901 | 38667 |
| 1777588200 | 49.33 | 0.1 | 0.20 | 49.29 | 49.34 | 49.22 | 155951 |
| 1777501800 | 49.23 | -0.2 | -0.40 | 49.31 | 49.3299 | 49.1899 | 47149 |
| 1777415400 | 49.43 | -0.07 | -0.15 | 49.45 | 49.45 | 49.3906 | 34195 |
| 1777329000 | 49.5046 | -0.09 | -0.17 | 49.55 | 49.57 | 49.485 | 109052 |
| 1777069800 | 49.59 | 0.11 | 0.22 | 49.43 | 49.6 | 49.425 | 37002 |
| 1776983400 | 49.48 | -0.08 | -0.15 | 49.52 | 49.6 | 49.38 | 69728 |
| 1776897000 | 49.555 | 0.05 | 0.09 | 49.62 | 49.635 | 49.555 | 33367 |
| 1776810600 | 49.51 | -0.2 | -0.40 | 49.63 | 49.6478 | 49.495 | 58104 |
| 1776724200 | 49.71 | -0.02 | -0.04 | 49.75 | 49.7592 | 49.66 | 55653 |
| 1776465000 | 49.7299 | 0.18 | 0.36 | 49.74 | 49.7999 | 49.69 | 57696 |
| 1776378600 | 49.55 | -0.03 | -0.06 | 49.68 | 49.68 | 49.53 | 85951 |
| 1776292200 | 49.5802 | -0.05 | -0.11 | 49.59 | 49.59 | 49.52 | 54978 |
| 1776205800 | 49.6337 | 0.13 | 0.27 | 49.5 | 49.65 | 49.5 | 80199 |
| 1776119400 | 49.5 | 0.08 | 0.15 | 49.44 | 49.51 | 49.3801 | 44082 |
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.
