Premium
Distillate US Fundamental Stability and Value ETF (DSTL)
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 | 1.72 | 3.41812400636 | 50.32 | 52.2686 | 49.1942 | 118062 | 50.84125883 | SP |
| 4 | -2.49 | -4.56629378324 | 54.53 | 54.69 | 47.67 | 183441 | 50.5001522 | SP |
| 12 | -5.33 | -9.29056998431 | 57.37 | 57.6 | 47.67 | 168260 | 53.95140998 | SP |
| 26 | -4.3 | -7.63223287185 | 56.34 | 59.01 | 47.67 | 137929 | 55.05832456 | SP |
| 52 | 0.96 | 1.87940485513 | 51.08 | 59.01 | 47.67 | 117686 | 54.44957214 | SP |
| 156 | 9.01 | 20.9388798513 | 43.03 | 59.01 | 36.325 | 117749 | 48.00962357 | SP |
| 260 | 24.24 | 87.1942446043 | 27.8 | 59.01 | 26.965 | 94083 | 46.13870999 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 52.04 | -0.21 | -0.40 | 51.99 | 52.09 | 51.54 | 90601 |
| 1745533800 | 52.25 | 1.01 | 1.97 | 51.35 | 52.25 | 51.25 | 80711 |
| 1745447400 | 51.24 | 0.51 | 1.01 | 51.61 | 52.2686 | 51.0407 | 111535 |
| 1745361000 | 50.73 | 1.06 | 2.13 | 50.08 | 50.78 | 50.02 | 160169 |
| 1745274600 | 49.67 | -1.08 | -2.13 | 50.32 | 50.32 | 49.1942 | 119832 |
| 1744929000 | 50.75 | -0.02 | -0.04 | 50.51 | 50.995 | 50.4701 | 274690 |
| 1744842600 | 50.77 | -0.7 | -1.36 | 51.17 | 51.5608 | 50.39 | 86594 |
| 1744756200 | 51.47 | -0.18 | -0.35 | 51.62 | 51.9757 | 51.415 | 86850 |
| 1744669800 | 51.65 | 0.37 | 0.72 | 51.89 | 52 | 51.3155 | 83727 |
| 1744410600 | 51.28 | 0.84 | 1.66 | 50.4 | 51.4271 | 49.87 | 164795 |
| 1744324200 | 50.445 | -1.64 | -3.14 | 51.1 | 51.26 | 49.2403 | 238341 |
| 1744237800 | 52.08 | 3.55 | 7.32 | 47.98 | 52.22 | 47.8153 | 243909 |
| 1744151400 | 48.53 | -0.8 | -1.61 | 50.83 | 50.83 | 47.88 | 876357 |
| 1744065000 | 49.325 | -0.49 | -0.97 | 48.41 | 50.84 | 47.67 | 343077 |
| 1743805800 | 49.81 | -2.48 | -4.74 | 50.99 | 51.2767 | 49.738 | 202656 |
| 1743719400 | 52.29 | -2.36 | -4.31 | 53.3 | 53.5481 | 52.27 | 101686 |
| 1743633000 | 54.645 | 0.51 | 0.93 | 53.74 | 54.69 | 53.74 | 81299 |
| 1743546600 | 54.14 | -0.1 | -0.18 | 54.16 | 54.3729 | 53.742 | 77762 |
| 1743460200 | 54.24 | 0.42 | 0.78 | 53.45 | 54.45 | 53.348 | 73012 |
| 1743201000 | 53.82 | -0.76 | -1.39 | 54.53 | 54.53 | 53.7849 | 78383 |
| 1743114600 | 54.58 | -0.16 | -0.29 | 54.66 | 54.92 | 54.43 | 85104 |
| 1743028200 | 54.74 | -0.25 | -0.45 | 54.83 | 55.0328 | 54.5572 | 68078 |
| 1742941800 | 54.99 | -0.23 | -0.42 | 55.19 | 55.263 | 54.75 | 60794 |
| 1742855400 | 55.22 | 0.79 | 1.45 | 54.85 | 55.26 | 54.82 | 73259 |
| 1742596200 | 54.43 | -0.33 | -0.60 | 54.28 | 54.51 | 54.09 | 78097 |
| 1742509800 | 54.76 | -0.24 | -0.44 | 54.76 | 55.16 | 54.68 | 87213 |
| 1742423400 | 55 | 0.21 | 0.38 | 54.75 | 55.25 | 54.6206 | 144134 |
| 1742337000 | 54.79 | -0.15 | -0.27 | 54.75 | 54.8751 | 54.5246 | 104320 |
| 1742250600 | 54.94 | 0.77 | 1.41 | 54.02 | 55.12 | 54.02 | 73394 |
| 1741991400 | 54.175 | 0.89 | 1.68 | 53.58 | 54.18 | 53.5604 | 118176 |
| 1741905000 | 53.28 | -0.65 | -1.21 | 53.75 | 53.995 | 53.0926 | 105332 |
| 1741818600 | 53.93 | -0.35 | -0.64 | 54.47 | 54.47 | 53.75 | 112170 |
| 1741732200 | 54.28 | -0.92 | -1.67 | 55.12 | 55.12 | 54.0816 | 61604 |
| 1741645800 | 55.2 | -0.53 | -0.95 | 55.2 | 56.05 | 54.91 | 99210 |
| 1741390200 | 55.73 | 0.69 | 1.26 | 54.88 | 55.8399 | 54.88 | 101644 |
| 1741303800 | 55.0355 | -0.24 | -0.44 | 54.86 | 55.2986 | 54.6944 | 69652 |
| 1741217400 | 55.28 | 0.67 | 1.23 | 54.61 | 55.3899 | 54.5 | 359955 |
| 1741131000 | 54.61 | -0.53 | -0.96 | 54.96 | 55.3 | 54.5103 | 130703 |
| 1741044600 | 55.14 | -0.51 | -0.92 | 55.82 | 56.04 | 54.9592 | 81760 |
| 1740785400 | 55.65 | 0.4 | 0.72 | 55.21 | 55.7 | 54.88 | 76104 |
| 1740699000 | 55.25 | -0.65 | -1.16 | 55.84 | 56.03 | 55.25 | 124043 |
| 1740612600 | 55.9 | -0.36 | -0.64 | 56.33 | 56.395 | 55.8219 | 64624 |
| 1740526200 | 56.26 | 0.39 | 0.70 | 56.05 | 56.42 | 55.9823 | 1668162 |
| 1740439800 | 55.87 | -0.07 | -0.13 | 56.1 | 56.1582 | 55.73 | 461155 |
| 1740180600 | 55.94 | -1.08 | -1.89 | 56.83 | 56.83 | 55.85 | 56067 |
| 1740094200 | 57.02 | -0.08 | -0.14 | 57.04 | 57.085 | 56.77 | 95688 |
| 1740007800 | 57.1 | 0.11 | 0.19 | 56.75 | 57.13 | 56.68 | 113343 |
| 1739921400 | 56.99 | 0.14 | 0.25 | 56.98 | 56.99 | 56.67 | 113475 |
| 1739575800 | 56.85 | -0.16 | -0.28 | 57.16 | 57.26 | 56.82 | 64171 |
| 1739489400 | 57.01 | 0.71 | 1.26 | 56.65 | 57.01 | 56.54 | 111904 |
| 1739403000 | 56.3 | -0.43 | -0.76 | 56.22 | 56.45 | 56.08 | 172625 |
| 1739316600 | 56.73 | 0.05 | 0.09 | 56.43 | 56.7999 | 56.4139 | 131978 |
| 1739230200 | 56.6808 | 0.35 | 0.62 | 56.68 | 56.78 | 56.49 | 291968 |
| 1738971000 | 56.33 | -0.44 | -0.78 | 56.95 | 56.95 | 56.3 | 155643 |
| 1738884600 | 56.77 | -0.31 | -0.54 | 57.23 | 57.23 | 56.5416 | 166469 |
| 1738798200 | 57.08 | 0.4 | 0.71 | 56.78 | 57.1 | 56.54 | 145287 |
| 1738711800 | 56.68 | 0.1 | 0.18 | 56.43 | 56.8594 | 56.43 | 58956 |
| 1738625400 | 56.58 | -0.25 | -0.44 | 56.11 | 56.85 | 55.936 | 77019 |
| 1738366200 | 56.83 | -0.4 | -0.70 | 57.37 | 57.6 | 56.83 | 110438 |
| 1738279800 | 57.23 | 0.45 | 0.79 | 56.93 | 57.37 | 56.8569 | 131308 |
| 1738193400 | 56.78 | 0 | 0.00 | 56.97 | 57.07 | 56.65 | 112972 |
| 1738107000 | 56.78 | -0.5 | -0.87 | 57.16 | 57.16 | 56.6646 | 155092 |
| 1738020600 | 57.28 | 0.32 | 0.56 | 56.62 | 57.28 | 56.62 | 103115 |
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
