Premium
Sparkline International Intangible Value ETF (DTAN)
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 | 0.67 | 2.79050395668 | 24.01 | 25.0013 | 22.7762 | 1068 | 23.84997944 | SP |
| 4 | -2.53 | -9.2980521867 | 27.21 | 27.9053 | 22.7762 | 2915 | 27.17785115 | SP |
| 12 | -0.1101 | -0.444128906297 | 24.7901 | 28 | 22.7762 | 2276 | 26.68190087 | SP |
| 26 | -1.15 | -4.45218737902 | 25.83 | 28 | 22.7762 | 2972 | 25.34398126 | SP |
| 52 | -0.14 | -0.564061240935 | 24.82 | 28 | 22.7762 | 3215 | 25.28715974 | SP |
| 156 | -0.14 | -0.564061240935 | 24.82 | 28 | 22.7762 | 3215 | 25.28715974 | SP |
| 260 | -0.14 | -0.564061240935 | 24.82 | 28 | 22.7762 | 3215 | 25.28715974 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 24.2341 | -0.77 | -3.07 | 23.9483 | 24.2341 | 23.9483 | 720 |
| 1744237800 | 25.0013 | 1.99 | 8.65 | 23.01 | 25.0013 | 23.01 | 447 |
| 1744151400 | 23.0101 | -0.42 | -1.81 | 23.7716 | 23.7716 | 22.7762 | 833 |
| 1744065000 | 23.4349 | -0.45 | -1.87 | 23.36 | 23.89 | 23.33 | 433 |
| 1743805800 | 23.8803 | -1.56 | -6.13 | 24.01 | 24.09 | 23.8803 | 2907 |
| 1743719400 | 25.4387 | -0.93 | -3.51 | 26.06 | 26.06 | 25.4387 | 175 |
| 1743633000 | 26.3637 | 0.06 | 0.24 | 26.12 | 26.3637 | 26.12 | 230 |
| 1743546600 | 26.3008 | -0.05 | -0.19 | 26.3 | 26.385 | 26.29 | 1168 |
| 1743460200 | 26.35 | -0.22 | -0.84 | 26.23 | 26.35 | 26.1399 | 3819 |
| 1743201000 | 26.5734 | -0.36 | -1.33 | 26.81 | 26.81 | 26.5 | 101 |
| 1743114600 | 26.9316 | -0.1 | -0.36 | 26.97 | 26.97 | 26.9316 | 78 |
| 1743028200 | 27.03 | -0.38 | -1.37 | 27.28 | 27.28 | 27.03 | 1773 |
| 1742941800 | 27.4057 | 0.12 | 0.42 | 27.45 | 27.45 | 27.4057 | 830 |
| 1742855400 | 27.29 | 0.01 | 0.05 | 27.37 | 27.37 | 27.25 | 881 |
| 1742596200 | 27.2764 | -0.25 | -0.89 | 27.36 | 27.36 | 27.2011 | 1252 |
| 1742509800 | 27.5225 | -0.31 | -1.11 | 27.4999 | 27.56 | 27.4999 | 5890 |
| 1742423400 | 27.8301 | -0.02 | -0.07 | 27.74 | 27.8301 | 27.74 | 396 |
| 1742337000 | 27.8488 | 0.12 | 0.42 | 27.76 | 27.9053 | 27.76 | 353 |
| 1742250600 | 27.7336 | 0.34 | 1.25 | 27.68 | 27.83 | 27.68 | 35551 |
| 1741991400 | 27.39 | 0.59 | 2.21 | 27.21 | 27.39 | 27.21 | 457 |
| 1741905000 | 26.7983 | -0.38 | -1.40 | 26.88 | 26.88 | 26.7983 | 248 |
| 1741818600 | 27.1781 | 0.01 | 0.04 | 27.07 | 27.1781 | 27.07 | 120 |
| 1741732200 | 27.1677 | -0.11 | -0.41 | 27.12 | 27.29 | 27.12 | 960 |
| 1741645800 | 27.279 | -0.69 | -2.47 | 27.57 | 27.57 | 27.279 | 898 |
| 1741390200 | 27.9686 | 0.26 | 0.93 | 27.71 | 27.9686 | 27.68 | 279 |
| 1741303800 | 27.71 | -0.02 | -0.08 | 27.99 | 27.99 | 27.71 | 894 |
| 1741217400 | 27.7325 | 0.85 | 3.17 | 27.45 | 27.7325 | 27.45 | 654 |
| 1741131000 | 26.8793 | 0.03 | 0.11 | 26.69 | 27.01 | 26.5101 | 2066 |
| 1741044600 | 26.8492 | 0.24 | 0.90 | 27.19 | 27.19 | 26.8492 | 171 |
| 1740785400 | 26.6084 | -0.07 | -0.25 | 26.61 | 26.61 | 26.37 | 1028 |
| 1740699000 | 26.6754 | -0.31 | -1.16 | 26.98 | 26.98 | 26.6754 | 545 |
| 1740612600 | 26.9885 | 0.06 | 0.24 | 26.99 | 26.99 | 26.98 | 2673 |
| 1740526200 | 26.9251 | 0.2 | 0.74 | 26.8 | 26.93 | 26.8 | 2514 |
| 1740439800 | 26.7278 | 0.03 | 0.10 | 27.04 | 27.04 | 26.7278 | 1261 |
| 1740180600 | 26.7021 | -0.17 | -0.63 | 26.81 | 26.85 | 26.7021 | 5775 |
| 1740094200 | 26.8703 | 0.22 | 0.81 | 26.87 | 26.8703 | 26.87 | 82 |
| 1740007800 | 26.6544 | -0.59 | -2.15 | 26.72 | 26.74 | 26.64 | 9032 |
| 1739921400 | 27.2398 | 0.11 | 0.40 | 28 | 28 | 27.2398 | 252 |
| 1739575800 | 27.1324 | 0.22 | 0.81 | 27.22 | 27.22 | 27.06 | 2321 |
| 1739489400 | 26.915 | 0.38 | 1.43 | 26.915 | 26.915 | 26.915 | 63 |
| 1739403000 | 26.5346 | 0.23 | 0.89 | 26.39 | 26.56 | 26.39 | 383 |
| 1739316600 | 26.3 | 0.17 | 0.65 | 26.2999 | 26.3 | 26.2999 | 980 |
| 1739230200 | 26.1293 | 0.08 | 0.33 | 26.25 | 26.25 | 26.1293 | 2802 |
| 1738971000 | 26.0445 | -0.23 | -0.86 | 26.1 | 26.1 | 25.97 | 2761 |
| 1738884600 | 26.2703 | 0.08 | 0.31 | 26.3048 | 26.3048 | 26.27 | 2392 |
| 1738798200 | 26.1896 | 0.32 | 1.25 | 25.99 | 26.27 | 25.99 | 11550 |
| 1738711800 | 25.8657 | 0.36 | 1.39 | 25.87 | 25.87 | 25.8657 | 1507 |
| 1738625400 | 25.5105 | -0.31 | -1.18 | 25.47 | 25.5105 | 25.45 | 102 |
| 1738366200 | 25.8161 | -0.17 | -0.66 | 26.13 | 26.13 | 25.8161 | 1462 |
| 1738279800 | 25.9882 | 0.25 | 0.98 | 26.01 | 26.01 | 25.94 | 1036 |
| 1738193400 | 25.7355 | 0.07 | 0.29 | 25.7799 | 25.7799 | 25.62 | 1245 |
| 1738107000 | 25.6612 | -0.05 | -0.21 | 25.74 | 25.7462 | 25.47 | 1943 |
| 1738020600 | 25.7144 | 0.1 | 0.40 | 25.72 | 25.72 | 25.7144 | 1198 |
| 1737761400 | 25.6131 | 0.31 | 1.22 | 25.64 | 25.64 | 25.6131 | 2576 |
| 1737675000 | 25.3047 | 0 | 0.00 | 25.3047 | 25.3047 | 25.3047 | 0 |
| 1737588600 | 25.3047 | -0.01 | -0.02 | 25.33 | 25.33 | 25.3047 | 456 |
| 1737502200 | 25.31 | 0.54 | 2.18 | 25.23 | 25.31 | 25.23 | 587 |
| 1737156600 | 24.77 | 0.12 | 0.50 | 24.7901 | 24.7901 | 24.73 | 6615 |
| 1737070200 | 24.6458 | -0.03 | -0.14 | 24.67 | 24.67 | 24.6458 | 217 |
| 1736983800 | 24.68 | 0.41 | 1.68 | 24.66 | 24.6937 | 24.66 | 667 |
| 1736897400 | 24.2721 | 0.11 | 0.44 | 24.24 | 24.33 | 24.24 | 354 |
| 1736811000 | 24.1666 | -0.1 | -0.42 | 24.13 | 24.1666 | 24.08 | 1097 |
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
