Données Historiques VanEck Durable High Dividend ETF - DURA

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.3	-0.884433962264	33.92	34.6099	33.185	9296	33.76178434	SP
4	0.5765	1.74466990482	33.0435	34.6099	32.93	7887	33.63525069	SP
12	0.239	0.7159761541	33.381	34.6099	32.08	7021	33.19367197	SP
26	-0.685	-1.99679347034	34.305	35.11	32.08	5803	33.77949807	SP
52	2.32	7.41214057508	31.3	35.11	30.59	6747	32.77283317	SP
156	2.45	7.86012191209	31.17	35.11	27.39	11639	31.26518203	SP
260	8.48	33.7311058075	25.14	35.11	19.9162	11035	30.12120939	SP

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1741645800	34.0597	0	0.01	33.97	34.6099	33.87	9323
1741390200	34.055	0.52	1.54	33.549999	34.06	33.549999	12358
1741303800	33.54	0.04	0.11	33.28	33.56	33.229999	8132
1741217400	33.5036	0.08	0.23	33.428199	33.56	33.185	12768
1741131000	33.428199	-0.45	-1.33	33.92	33.92	33.428199	3900
1741044600	33.878	-0.13	-0.39	34.07	34.235	33.75	11991
1740785400	34.01	0.46	1.37	33.68	34.01	33.641	10218
1740699000	33.549999	0.05	0.14	33.57	33.74	33.4976	28775
1740612600	33.5036	-0.38	-1.13	33.89	33.89	33.47	8565
1740526200	33.888	0.06	0.19	33.82	33.9	33.82	7391
1740439800	33.8252	0.18	0.52	33.75	34	33.72	3603
1740180600	33.65	-0	-0.01	33.66	33.75	33.65	5769
1740094200	33.6534	0.24	0.73	33.4084	33.6534	33.4084	1394
1740007800	33.4084	0.24	0.72	33.09	33.43	33.09	7419
1739921400	33.17	0.15	0.46	32.939999	33.189999	32.939999	2648
1739575800	33.0168	-0.1	-0.31	33.1	33.31	33.0168	2184
1739489400	33.1206	0.19	0.58	32.9305	33.1206	32.93	3958
1739403000	32.9305	-0.29	-0.87	33.220399	33.220399	32.9305	5100
1739316600	33.220399	0.18	0.54	33.0435	33.220399	32.97	4355
1739230200	33.0435	0.25	0.77	32.979999	33.0435	32.93	3618
1738971000	32.7896	-0.17	-0.52	32.96	33	32.7896	13613
1738884600	32.96	-0.21	-0.63	33.1695	33.1695	32.88	2924
1738798200	33.1695	0.18	0.54	32.9923	33.2	32.9099	5134
1738711800	32.9923	-0.12	-0.36	32.89	33.02	32.89	3266
1738625400	33.1122	0.02	0.06	32.84	33.189999	32.84	4857
1738366200	33.0927	-0.16	-0.49	33.36	33.36	33.09	3057
1738279800	33.256999	-0.07	-0.22	33.24	33.304499	33.1358	3768
1738193400	33.3298	-0.05	-0.16	33.39	33.52	33.3298	5881
1738107000	33.3821	-0.27	-0.80	33.6529	33.6529	33.299999	9273
1738020600	33.6529	0.45	1.35	33.17	33.66	33.17	3174
1737761400	33.205399	0.19	0.56	33.217399	33.29	33.1901	2325
1737675000	33.02	0	0.00	33.02	33.02	33.02	0
1737588600	33.02	-0.39	-1.17	33.411	33.411	33.02	6468
1737502200	33.411	0.13	0.39	33.409999	33.5	33.38	7197
1737156600	33.28	0.12	0.36	33.33	33.36	33.25	5956
1737070200	33.159999	0.31	0.94	32.850299	33.159999	32.84	21082
1736983800	32.850299	0.22	0.69	32.89	32.92	32.850299	891
1736897400	32.6265	0.17	0.51	32.46	32.6265	32.4	3665
1736811000	32.46	0.33	1.03	32.18	32.46	32.18	5971
1736551800	32.13	-0.42	-1.29	32.49	32.57	32.08	8069
1736379000	32.549999	0.03	0.09	32.409999	32.549999	32.25	5230
1736292600	32.52	0.09	0.27	32.57	32.781999	32.479999	2881
1736206200	32.430999	-0.29	-0.88	32.77	32.82	32.430999	7974
1735947000	32.72	0.14	0.43	32.58	32.7637	32.58	2014
1735860600	32.58	0.02	0.06	32.68	32.81	32.5	5182
1735687800	32.5616	0.13	0.39	32.479999	32.57	32.479999	4046
1735601400	32.435699	-0.23	-0.72	32.5	32.5	32.259999	4196
1735342200	32.67	-0.51	-1.54	32.78	32.82	32.64	1507
1735255800	33.18	0.02	0.05	33.1627	33.229999	33.119999	11036
1735077840	33.1627	0.19	0.59	32.97	33.1627	32.97	3944
1734996600	32.9698	0.13	0.40	32.729999	32.9698	32.65	5154
1734737400	32.84	0.34	1.04	32.5018	32.970799	32.5018	1442
1734651000	32.5018	-0.14	-0.42	32.6376	32.68	32.5018	16155
1734564600	32.6376	-0.73	-2.19	33.17	33.299999	32.6376	25543
1734478200	33.368899	-0.01	-0.04	33.381	33.4	33.27	12793
1734391800	33.381	-0.33	-0.98	33.73	33.73	33.381	10796
1734132600	33.71	-0.05	-0.14	33.7586	33.7586	33.71	22806
1734046200	33.7586	-0.02	-0.05	33.7741	33.78	33.7	2208
1733959800	33.7741	-0.2	-0.60	34.06	34.06	33.7741	88

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

VanEck Durable High Dividend ETF (DURA)

Votre Hub pour des idées et discussions en direct en temps réel

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) Historiques

VanEck Durable High Dividend ETF (DURA)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Supprimer les publicités