Premium
Kingsbarn Dividend Opportunity ETF (DVDN)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 2.33358837031 | 26.14 | 26.75 | 26.0098 | 238 | 26.5711898 | SP |
| 4 | -1.43 | -5.07452093683 | 28.18 | 28.5 | 26.0098 | 385 | 27.17047484 | SP |
| 12 | -1.45 | -5.14184397163 | 28.2 | 28.86 | 26.0098 | 497 | 27.82197812 | SP |
| 26 | -2.8955 | -9.76708100724 | 29.6455 | 31.398 | 26.0098 | 492 | 28.46876606 | SP |
| 52 | -2.84 | -9.59783710713 | 29.59 | 31.398 | 26.0098 | 296 | 28.5441247 | SP |
| 156 | 0.64 | 2.45116813481 | 26.11 | 31.398 | 26.0098 | 343 | 28.03117065 | SP |
| 260 | 0.64 | 2.45116813481 | 26.11 | 31.398 | 26.0098 | 343 | 28.03117065 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 26.7401 | 0.3 | 1.14 | 26.6 | 26.7401 | 26.6 | 547 |
| 1735860600 | 26.4398 | -0.03 | -0.11 | 26.63 | 26.63 | 26.4398 | 271 |
| 1735687800 | 26.4682 | 0.46 | 1.76 | 26.08 | 26.4682 | 26.08 | 39 |
| 1735601400 | 26.0098 | -0.23 | -0.88 | 26.14 | 26.14 | 26.0098 | 94 |
| 1735342200 | 26.24 | -0.12 | -0.46 | 26.25 | 26.25 | 26.1343 | 399 |
| 1735255800 | 26.36 | 0.03 | 0.13 | 28.5 | 28.5 | 26.34 | 2013 |
| 1735077840 | 26.3252 | -1.14 | -4.15 | 26.14 | 26.3252 | 26.14 | 33 |
| 1734996600 | 27.4664 | -0.19 | -0.69 | 27.54 | 27.54 | 27.4664 | 103 |
| 1734737400 | 27.6567 | 0.35 | 1.29 | 27.73 | 27.73 | 27.6567 | 57 |
| 1734651000 | 27.3055 | 0.16 | 0.57 | 27.3055 | 27.3055 | 27.3055 | 114 |
| 1734564600 | 27.15 | -0.62 | -2.22 | 27.81 | 27.91 | 27.15 | 728 |
| 1734478200 | 27.7678 | -0.33 | -1.18 | 28.03 | 28.03 | 27.7678 | 444 |
| 1734391800 | 28.1 | -0.17 | -0.61 | 28.34 | 28.34 | 28.1 | 430 |
| 1734132600 | 28.2718 | -0.03 | -0.10 | 28.3 | 28.3 | 28.2718 | 137 |
| 1734046200 | 28.3 | 0.08 | 0.27 | 28.14 | 28.4 | 28.14 | 1355 |
| 1733959800 | 28.2238 | -0.14 | -0.51 | 28.27 | 28.27 | 28.2238 | 8 |
| 1733873400 | 28.3676 | 0.05 | 0.19 | 28.38 | 28.38 | 28.3676 | 15 |
| 1733787000 | 28.3137 | 0.23 | 0.82 | 28.18 | 28.3137 | 28.18 | 148 |
| 1733527800 | 28.0829 | 0.21 | 0.75 | 27.87 | 28.0829 | 27.87 | 54 |
| 1733441400 | 27.8747 | -0.06 | -0.21 | 27.98 | 27.98 | 27.86 | 336 |
| 1733355000 | 27.934 | -0 | -0.01 | 28.03 | 28.03 | 27.934 | 122 |
| 1733268600 | 27.9364 | -0.43 | -1.51 | 28.37 | 28.37 | 27.9364 | 10 |
| 1733182200 | 28.3638 | -0.08 | -0.28 | 28.44 | 28.46 | 28.3638 | 1942 |
| 1732917840 | 28.4444 | 0.07 | 0.24 | 28.67 | 28.67 | 28.4444 | 2012 |
| 1732750200 | 28.3768 | 0.28 | 0.98 | 28.25 | 28.5 | 28.25 | 1008 |
| 1732663800 | 28.1008 | -0.2 | -0.70 | 28.25 | 28.25 | 28.0574 | 3848 |
| 1732577400 | 28.2985 | 0.3 | 1.08 | 28.24 | 28.382 | 28.24 | 572 |
| 1732318200 | 27.9972 | 0.24 | 0.87 | 28 | 28 | 27.9972 | 16 |
| 1732231800 | 27.7569 | 0.2 | 0.73 | 27.8099 | 27.8099 | 27.7569 | 2124 |
| 1732145400 | 27.5569 | -0.21 | -0.76 | 27.61 | 27.61 | 27.5569 | 68 |
| 1732059000 | 27.7667 | 0.18 | 0.64 | 27.51 | 27.7667 | 27.51 | 2 |
| 1731972600 | 27.5909 | 0.1 | 0.35 | 27.45 | 27.5909 | 27.45 | 37 |
| 1731713400 | 27.4948 | 0.04 | 0.16 | 27.4948 | 27.4948 | 27.4948 | 3 |
| 1731627000 | 27.45 | -0.14 | -0.52 | 27.64 | 27.6401 | 27.45 | 1326 |
| 1731540600 | 27.5925 | -0.04 | -0.14 | 27.73 | 27.73 | 27.5925 | 2 |
| 1731454200 | 27.6303 | -0.48 | -1.70 | 27.77 | 27.77 | 27.6303 | 540 |
| 1731367800 | 28.1073 | 0.05 | 0.18 | 28.11 | 28.1206 | 28.1073 | 266 |
| 1731108600 | 28.0565 | 0.25 | 0.89 | 27.93 | 28.0565 | 27.93 | 3 |
| 1731022200 | 27.81 | 0.05 | 0.19 | 27.83 | 27.88 | 27.81 | 4678 |
| 1730935800 | 27.7561 | 0.32 | 1.17 | 27.7561 | 27.7561 | 27.7561 | 1 |
| 1730849400 | 27.4346 | 0.2 | 0.72 | 27.4346 | 27.4346 | 27.4346 | 47 |
| 1730763000 | 27.2394 | 0.03 | 0.11 | 27.26 | 27.26 | 27.2394 | 79 |
| 1730500200 | 27.2099 | -0.31 | -1.14 | 27.66 | 27.66 | 27.2099 | 33 |
| 1730413800 | 27.5244 | -0.39 | -1.41 | 27.64 | 27.64 | 27.5244 | 130 |
| 1730327400 | 27.919 | 0.23 | 0.82 | 27.919 | 27.919 | 27.919 | 8 |
| 1730241000 | 27.6918 | -0.2 | -0.72 | 27.84 | 27.84 | 27.6918 | 38 |
| 1730154600 | 27.8913 | -0.04 | -0.13 | 28.07 | 28.07 | 27.8913 | 78 |
| 1729895400 | 27.9288 | -0.25 | -0.87 | 27.9288 | 27.9288 | 27.9288 | 4 |
| 1729809000 | 28.1744 | 0.14 | 0.49 | 28.03 | 28.1744 | 28.02 | 255 |
| 1729722600 | 28.0368 | -0.05 | -0.18 | 28.1 | 28.1 | 28.0368 | 15 |
| 1729636200 | 28.0873 | -0.13 | -0.47 | 28.24 | 28.24 | 28.0873 | 17 |
| 1729549800 | 28.2195 | -0.45 | -1.56 | 28.76 | 28.76 | 28.2195 | 33 |
| 1729290600 | 28.6669 | 0.09 | 0.33 | 28.6669 | 28.6669 | 28.6669 | 5 |
| 1729204200 | 28.5722 | -0.18 | -0.64 | 28.86 | 28.86 | 28.5722 | 523 |
| 1729117800 | 28.7551 | 0.33 | 1.15 | 28.44 | 28.7551 | 28.44 | 19 |
| 1729031400 | 28.427 | 0.18 | 0.64 | 28.33 | 28.53 | 28.33 | 650 |
| 1728945000 | 28.2469 | 0.2 | 0.73 | 28.2 | 28.2469 | 28.2 | 483 |
| 1728685800 | 28.0423 | -0.17 | -0.62 | 28.15 | 28.15 | 28.0423 | 794 |
| 1728599400 | 28.2172 | -0.87 | -3.00 | 28.15 | 28.2172 | 28.15 | 20033 |
| 1728513000 | 29.0901 | 0.05 | 0.18 | 29.1 | 29.1 | 29.04 | 17 |
| 1728426600 | 29.0375 | 0.15 | 0.51 | 29 | 29.0375 | 29 | 4 |
| 1728340200 | 28.8905 | -0.48 | -1.63 | 29.36 | 29.36 | 28.8905 | 158 |
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
