Premium
Sparkline International Intangible Value ETF (DTAN)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.589 | 2.20681903335 | 26.69 | 27.99 | 26.5101 | 938 | 27.27464298 | SP |
| 4 | 0.9791 | 3.72282784345 | 26.2999 | 28 | 26.2999 | 1672 | 26.83527333 | SP |
| 12 | 2.149 | 8.55153203343 | 25.13 | 28 | 24.08 | 5094 | 24.97741699 | SP |
| 26 | 2.349 | 9.42238267148 | 24.93 | 28 | 24.08 | 3135 | 25.02705227 | SP |
| 52 | 2.479 | 9.99596774194 | 24.8 | 28 | 24.08 | 3331 | 25.01130696 | SP |
| 156 | 2.479 | 9.99596774194 | 24.8 | 28 | 24.08 | 3331 | 25.01130696 | SP |
| 260 | 2.479 | 9.99596774194 | 24.8 | 28 | 24.08 | 3331 | 25.01130696 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736551800 | 24.2689 | -0.39 | -1.58 | 24.4 | 24.4 | 24.2689 | 396 |
| 1736379000 | 24.6583 | -0.18 | -0.72 | 24.67 | 24.67 | 24.56 | 1507 |
| 1736292600 | 24.836 | -0.04 | -0.18 | 24.95 | 24.95 | 24.8 | 487 |
| 1736206200 | 24.88 | 0.36 | 1.47 | 24.86 | 24.935 | 24.86 | 919 |
| 1735947000 | 24.5193 | 0.11 | 0.43 | 24.45 | 24.5193 | 24.45 | 267 |
| 1735860600 | 24.4133 | -0.12 | -0.50 | 24.54 | 24.54 | 24.4 | 117 |
| 1735687800 | 24.5365 | -0.05 | -0.20 | 24.64 | 24.64 | 24.5365 | 195870 |
| 1735601400 | 24.5865 | -0.34 | -1.38 | 24.5865 | 24.5865 | 24.5865 | 55 |
| 1735342200 | 24.93 | 0.01 | 0.06 | 24.89 | 24.93 | 24.89 | 1112 |
| 1735255800 | 24.9151 | 0.18 | 0.74 | 24.94 | 24.94 | 24.9151 | 200 |
| 1735077840 | 24.7312 | 0.03 | 0.13 | 24.7312 | 24.7312 | 24.7312 | 0 |
| 1734996600 | 24.7 | 0.16 | 0.64 | 24.58 | 24.7 | 24.58 | 1074 |
| 1734737400 | 24.5421 | 0.17 | 0.71 | 24.5421 | 24.5421 | 24.5421 | 100 |
| 1734651000 | 24.3689 | -0.08 | -0.33 | 24.34 | 24.3689 | 24.34 | 468 |
| 1734564600 | 24.4492 | -0.63 | -2.51 | 24.96 | 24.96 | 24.4492 | 168 |
| 1734478200 | 25.0791 | -0.03 | -0.13 | 25.11 | 25.13 | 25.0791 | 187 |
| 1734391800 | 25.1108 | -0.1 | -0.39 | 25.16 | 25.17 | 25.1108 | 164 |
| 1734132600 | 25.2093 | -0.1 | -0.41 | 25.2093 | 25.2093 | 25.2093 | 0 |
| 1734046200 | 25.3125 | -0.15 | -0.58 | 25.45 | 25.45 | 25.3125 | 532 |
| 1733959800 | 25.4592 | 0.09 | 0.37 | 25.4546 | 25.4592 | 25.4546 | 100 |
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
