Premium
Distillate US Fundamental Stability and Value ETF (DSTL)
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 | -0.56 | -0.946585530764 | 59.16 | 60.4299 | 58.5909 | 69135 | 59.68846637 | SP |
| 4 | 0.53 | 0.912691579129 | 58.07 | 61.1 | 57.6458 | 74977 | 59.74677216 | SP |
| 12 | 1.11 | 1.93077056879 | 57.49 | 61.19 | 56.6 | 85140 | 59.04429076 | SP |
| 26 | -0.81 | -1.36340683387 | 59.41 | 62.02 | 56.6 | 98415 | 59.73610892 | SP |
| 52 | 4.47 | 8.2578976538 | 54.13 | 62.02 | 53.93 | 95888 | 58.3758879 | SP |
| 156 | 14.15 | 31.8335208099 | 44.45 | 62.02 | 42.43 | 115211 | 53.52737651 | SP |
| 260 | 17.59 | 42.8919775664 | 41.01 | 62.02 | 36.325 | 107230 | 49.48049542 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 58.6 | -0.04 | -0.07 | 58.83 | 58.83 | 58.49 | 87253 |
| 1781735400 | 58.64 | -1.31 | -2.19 | 59.86 | 60.0899 | 58.5909 | 52420 |
| 1781649000 | 59.95 | -0.08 | -0.13 | 60.14 | 60.3833 | 59.95 | 44638 |
| 1781562600 | 60.03 | 0.24 | 0.40 | 60.1 | 60.4299 | 59.975 | 136066 |
| 1781303400 | 59.7927 | 0.22 | 0.37 | 59.54 | 59.9 | 59.29 | 45571 |
| 1781217000 | 59.57 | 0.48 | 0.81 | 59.16 | 59.72 | 58.93 | 66980 |
| 1781130600 | 59.09 | -0.89 | -1.48 | 59.77 | 60.02 | 59.08 | 54913 |
| 1781044200 | 59.9786 | 0.28 | 0.48 | 59.84 | 60.31 | 59.18 | 40871 |
| 1780957800 | 59.695 | -0.31 | -0.51 | 60.13 | 60.19 | 59.66 | 63659 |
| 1780698600 | 60 | -0.84 | -1.38 | 60.62 | 60.95 | 59.89 | 69046 |
| 1780612200 | 60.84 | 0.64 | 1.06 | 60.74 | 61.1 | 60.73 | 57589 |
| 1780525800 | 60.2 | -0.42 | -0.69 | 60.28 | 60.32 | 60.09 | 95094 |
| 1780439400 | 60.62 | -0.29 | -0.48 | 60.49 | 60.645 | 60.12 | 76566 |
| 1780353000 | 60.91 | 0.77 | 1.28 | 60.04 | 61.02 | 60.04 | 47264 |
| 1780093800 | 60.14 | 0.39 | 0.65 | 59.95 | 60.45 | 59.895 | 51633 |
| 1780007400 | 59.75 | 0.43 | 0.72 | 59.34 | 59.82 | 59.265 | 79373 |
| 1779921000 | 59.32 | -0.06 | -0.10 | 59.31 | 59.79 | 59.29 | 254680 |
| 1779834600 | 59.38 | -0.05 | -0.08 | 59.47 | 59.59 | 59.35 | 93892 |
| 1779489000 | 59.43 | 0.8 | 1.36 | 59 | 59.4915 | 59 | 40699 |
| 1779402600 | 58.63 | 0.14 | 0.24 | 58.07 | 58.699 | 57.6458 | 53618 |
| 1779316200 | 58.49 | 0.5 | 0.86 | 57.91 | 58.49 | 57.5 | 66077 |
| 1779229800 | 57.99 | -0.49 | -0.84 | 58.41 | 58.81 | 57.975 | 76518 |
| 1779143400 | 58.48 | 0.82 | 1.42 | 57.74 | 58.48 | 57.72 | 44287 |
| 1778884200 | 57.66 | -0.23 | -0.40 | 57.81 | 57.893 | 57.52 | 61171 |
| 1778797800 | 57.89 | 0.09 | 0.16 | 57.79 | 58.2069 | 57.6701 | 63970 |
| 1778711400 | 57.8 | -0.53 | -0.91 | 58.18 | 58.18 | 57.5506 | 233762 |
| 1778625000 | 58.33 | -0.35 | -0.59 | 58.64 | 58.64 | 58.15 | 80460 |
| 1778538600 | 58.675 | -0.43 | -0.73 | 59.22 | 59.33 | 58.57 | 64972 |
| 1778279400 | 59.1084 | -0.23 | -0.39 | 59.27 | 59.2725 | 58.7001 | 73066 |
| 1778193000 | 59.34 | -0.17 | -0.29 | 59.61 | 59.76 | 59.2498 | 88999 |
| 1778106600 | 59.51 | -0.17 | -0.28 | 60.03 | 60.03 | 59.5 | 139636 |
| 1778020200 | 59.68 | 0.23 | 0.39 | 59.55 | 59.77 | 59.1212 | 129816 |
| 1777933800 | 59.45 | -0.31 | -0.52 | 59.67 | 60.015 | 59.3101 | 139067 |
| 1777674600 | 59.76 | 0.09 | 0.15 | 60.13 | 60.19 | 59.72 | 102177 |
| 1777588200 | 59.67 | 0.38 | 0.64 | 59.41 | 59.73 | 59.0583 | 51900 |
| 1777501800 | 59.29 | 0.34 | 0.58 | 58.89 | 59.315 | 58.89 | 102086 |
| 1777415400 | 58.9504 | -0.34 | -0.57 | 59.4 | 59.558 | 58.86 | 70034 |
| 1777329000 | 59.29 | -0.06 | -0.10 | 59.28 | 59.705 | 59.26 | 87040 |
| 1777069800 | 59.35 | -0.23 | -0.39 | 59.64 | 59.64 | 59.1 | 155280 |
| 1776983400 | 59.58 | -0.58 | -0.96 | 59.88 | 59.92 | 58.95 | 117412 |
| 1776897000 | 60.16 | -0.24 | -0.40 | 60.73 | 60.74 | 59.925 | 63649 |
| 1776810600 | 60.4 | -0.23 | -0.38 | 60.88 | 61.19 | 60.345 | 58623 |
| 1776724200 | 60.63 | 0.38 | 0.63 | 60.18 | 60.63 | 60.18 | 57710 |
| 1776465000 | 60.25 | 0.7 | 1.18 | 59.94 | 60.62 | 59.94 | 88808 |
| 1776378600 | 59.55 | 0.32 | 0.54 | 59.37 | 59.77 | 59.37 | 51199 |
| 1776292200 | 59.23 | 0.33 | 0.56 | 59.13 | 59.4 | 58.96 | 68935 |
| 1776205800 | 58.9 | 0.07 | 0.12 | 58.95 | 59.16 | 58.82 | 67423 |
| 1776119400 | 58.83 | 1.24 | 2.15 | 57.59 | 58.83 | 57.59 | 188092 |
| 1775860200 | 57.59 | -0.76 | -1.30 | 58.32 | 58.32 | 57.52 | 137488 |
| 1775773800 | 58.35 | -0.34 | -0.58 | 58.39 | 58.39 | 57.94 | 88382 |
| 1775687400 | 58.69 | 0.91 | 1.57 | 58.84 | 59.06 | 58.53 | 81130 |
| 1775601000 | 57.7837 | -0.34 | -0.59 | 58.02 | 58.14 | 57.66 | 100935 |
| 1775514600 | 58.1247 | 0.12 | 0.21 | 57.87 | 58.1799 | 57.87 | 71583 |
| 1775169000 | 58 | 0.14 | 0.24 | 57.6 | 58.21 | 57.385 | 64053 |
| 1775082600 | 57.86 | -0.02 | -0.03 | 57.98 | 58.16 | 57.53 | 124849 |
| 1774996200 | 57.88 | 0.94 | 1.65 | 57.49 | 58.1818 | 57.173496 | 59716 |
| 1774909800 | 56.94 | 0.26 | 0.46 | 57.08 | 57.39 | 56.73 | 54802 |
| 1774650600 | 56.68 | -0.92 | -1.60 | 57.36 | 57.375 | 56.6 | 81249 |
| 1774564200 | 57.5987 | -0.47 | -0.81 | 57.49 | 58.34 | 57.49 | 58640 |
| 1774477800 | 58.07 | 0.27 | 0.47 | 58.31 | 58.41 | 57.46 | 55129 |
| 1774391400 | 57.8 | -0.34 | -0.58 | 57.81 | 58.1 | 57.4009 | 63967 |
| 1774305000 | 58.14 | 0.55 | 0.96 | 58.32 | 58.79 | 58.06 | 116567 |
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.
