Données Historiques VanEck Durable High Dividend ETF - DURA

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.55	-1.45195353749	37.88	38.18	37.33	1352	37.86794888	SP
4	-0.77	-2.02099737533	38.1	38.79	37.2652	1737	38.01358063	SP
12	0.09	0.241675617615	37.24	38.79	35.25	2461	37.32163794	SP
26	3.02	8.80209851355	34.31	38.79	33.63	2687	36.62913243	SP
52	5.02	15.5369854534	32.31	38.79	31.35	3210	34.78377625	SP
156	5.52	17.3530336372	31.81	38.79	28.46	7832	32.00833248	SP
260	6.37	20.5749354005	30.96	38.79	27.39	9374	31.59272933	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781821800	37.33	-0.08	-0.21	37.71	37.71	37.31	2523
1781735400	37.4099	-0.55	-1.44	37.9	37.9	37.345	1201
1781649000	37.9567	0.02	0.04	37.99	38.14	37.9	1648
1781562600	37.94	-0.22	-0.57	38.07	38.07	37.94	1156
1781303400	38.157	0.27	0.72	37.88	38.18	37.88	1013
1781217000	37.8839	0.21	0.55	37.88	38.13	37.88	1740
1781130600	37.6774	0.09	0.25	37.66	37.82	37.66	1703
1781044200	37.584	0.11	0.30	37.4716	37.584	37.4	570
1780957800	37.4716	-0.16	-0.43	37.63	37.63	37.4716	387
1780698600	37.6332	-0.07	-0.18	37.81	37.81	37.6332	823
1780612200	37.7	-0.01	-0.03	37.98	37.98	37.65	725
1780525800	37.71	0.09	0.24	37.54	37.77	37.54	819
1780439400	37.6206	0.36	0.95	37.29	37.6206	37.29	1115
1780353000	37.2652	-0.51	-1.36	37.52	37.52	37.2652	244
1780093800	37.7798	-0.31	-0.81	37.97	37.97	37.7798	1682
1780007400	38.0882	-0.16	-0.42	38.31	38.31	38.0882	2009
1779921000	38.249	-0.19	-0.50	38.4	38.45	38.249	4460
1779834600	38.4393	-0.26	-0.66	38.73	38.79	38.4393	1442
1779489000	38.6952	0.5	1.30	38.4	38.7	38.4	176
1779402600	38.2	0.1	0.26	38.1	38.2	38.04	10088
1779316200	38.0995	-0.16	-0.42	38.17	38.24	38.0995	1825
1779229800	38.2604	0.17	0.46	37.99	38.2604	37.99	134
1779143400	38.0855	0.4	1.06	37.68	38.0855	37.68	1449
1778884200	37.6843	-0.13	-0.33	37.97	37.97	37.6843	907
1778797800	37.81	0.06	0.15	37.8	37.9	37.78	1299
1778711400	37.7526	-0.08	-0.20	37.73	37.9	37.71	593
1778625000	37.8277	0.2	0.54	37.73	37.8277	37.49	1748
1778538600	37.6249	0.39	1.04	37.42	37.6249	37.42	503
1778279400	37.2365	-0.15	-0.41	37.54	37.54	37.2365	2779
1778193000	37.3885	-0.31	-0.83	37.43	37.452938	37.2899	4664
1778106600	37.7001	-0.06	-0.16	37.68	37.735	37.665	1791
1778020200	37.76	0.19	0.52	37.59	37.85	37.59	941
1777933800	37.5654	-0.23	-0.62	37.73	37.74	37.525	1015
1777674600	37.8	-0.16	-0.43	37.98	38.03	37.8	1815
1777588200	37.9637	0.7	1.88	37.35	37.9637	37.35	1941
1777501800	37.2616	0.19	0.51	37.18	37.325	37.18	1310
1777415400	37.0719	0.28	0.75	36.7966	37.18	36.7966	853
1777329000	36.7966	-0.22	-0.60	37.05	37.21	36.7966	2289
1777069800	37.0185	-0.32	-0.85	37.17	37.2	37	3654
1776983400	37.3352	0.8	2.18	36.71	37.3352	36.71	719
1776897000	36.54	0.12	0.34	36.46	36.57	36.46	835
1776810600	36.4165	-0.33	-0.91	36.83	36.83	36.4165	1304
1776724200	36.75	-0.1	-0.26	36.92	36.97	36.725	3104
1776465000	36.8471	0.1	0.26	36.58	36.87	36.49	5239
1776378600	36.75	0.19	0.53	36.48	36.75	36.48	2796
1776292200	36.5561	-0.22	-0.60	36.71	36.71	36.49	3898
1776205800	36.7781	-0.15	-0.42	36.69	36.79	36.58	2031
1776119400	36.9316	0.01	0.03	36.9188	36.9316	36.75	10794
1775860200	36.9188	-0.33	-0.88	37.17	37.17	36.9	2395
1775773800	37.246	0.1	0.28	36.97	37.246	36.97	913
1775687400	37.1428	0.3	0.82	36.86	37.1428	36.75	862
1775601000	36.84	-0.23	-0.62	37.01	37.01	36.84	2973
1775514600	37.07	0.19	0.52	36.72	37.07	36.72	19753
1775169000	36.8766	0.08	0.23	36.76	36.8766	36.76	1193
1775082600	36.7923	-0.63	-1.69	37.02	37.02	36.73	7819
1774996200	37.4239	0.15	0.41	37.43	37.43	37.14	984
1774909800	37.2717	-0	-0.00	37.54	37.54	37.19	2535
1774650600	37.2718	-0	-0.01	37.29	37.46	35.25	7944
1774564200	37.2763	0	0.01	37.24	37.2763	37.2	156
1774477800	37.2715	0.21	0.57	37.19	37.33	37.19	252
1774391400	37.0619	0.18	0.49	36.7	37.33	36.7	1494
1774305000	36.8797	0.29	0.78	36.5933	36.94	36.5933	3226

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

VanEck Durable High Dividend ETF (DURA)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

VanEck Durable High Dividend ETF (DURA)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités