Premium
Kingsbarn Dividend Opportunity ETF (DVDN)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2299 | 0.851166234728 | 27.01 | 27.2399 | 26.7888 | 416 | 26.96339375 | SP |
| 4 | 0.5499 | 2.06032221806 | 26.69 | 27.2399 | 26.17 | 1327 | 26.74401903 | SP |
| 12 | -1.0101 | -3.57557522124 | 28.25 | 28.67 | 25.46 | 903 | 27.02921975 | SP |
| 26 | -2.3001 | -7.78639133378 | 29.54 | 30.7576 | 25.46 | 680 | 27.5406257 | SP |
| 52 | -1.0701 | -3.77993641823 | 28.31 | 31.398 | 25.46 | 409 | 27.93550065 | SP |
| 156 | 1.1299 | 4.32746074301 | 26.11 | 31.398 | 25.46 | 413 | 27.69817336 | SP |
| 260 | 1.1299 | 4.32746074301 | 26.11 | 31.398 | 25.46 | 413 | 27.69817336 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 27.0707 | 0.05 | 0.17 | 27.08 | 27.08 | 27.0707 | 66 |
| 1739489400 | 27.0247 | 0.24 | 0.88 | 26.88 | 27.0247 | 26.88 | 48 |
| 1739403000 | 26.7888 | -0.19 | -0.70 | 26.82 | 26.82 | 26.7888 | 177 |
| 1739316600 | 26.9786 | -0.02 | -0.08 | 27.01 | 27.01 | 26.9101 | 1373 |
| 1739230200 | 27 | 0.12 | 0.43 | 27.05 | 27.07 | 26.91 | 1568 |
| 1738971000 | 26.8842 | -0.22 | -0.82 | 26.98 | 26.98 | 26.87 | 1565 |
| 1738884600 | 27.1063 | 0.21 | 0.79 | 27.06 | 27.14 | 27.06 | 2081 |
| 1738798200 | 26.8947 | -0.07 | -0.24 | 27.01 | 27.01 | 26.8947 | 137 |
| 1738711800 | 26.96 | 0.25 | 0.94 | 26.71 | 26.96 | 26.71 | 784 |
| 1738625400 | 26.71 | -0.15 | -0.54 | 26.56 | 26.74 | 26.25 | 2941 |
| 1738366200 | 26.855 | 0.22 | 0.84 | 26.99 | 26.99 | 26.855 | 924 |
| 1738279800 | 26.6308 | 0.43 | 1.64 | 26.6199 | 26.6308 | 26.57 | 2137 |
| 1738193400 | 26.2 | -0.29 | -1.09 | 26.33 | 26.33 | 26.17 | 976 |
| 1738107000 | 26.49 | -0.11 | -0.41 | 26.6 | 26.6 | 26.49 | 1031 |
| 1738020600 | 26.6 | -0.01 | -0.04 | 26.51 | 26.76 | 26.51 | 3001 |
| 1737761400 | 26.6099 | 0.25 | 0.94 | 26.55 | 26.65 | 26.55 | 2134 |
| 1737675000 | 26.3618 | 0 | 0.00 | 26.3618 | 26.3618 | 26.3618 | 0 |
| 1737588600 | 26.3618 | -0.3 | -1.12 | 26.5699 | 26.5699 | 26.3618 | 458 |
| 1737502200 | 26.6606 | 0.1 | 0.39 | 26.72 | 26.73 | 26.66 | 1575 |
| 1737156600 | 26.5581 | 0.15 | 0.58 | 26.53 | 26.5709 | 26.53 | 1741 |
| 1737070200 | 26.4045 | 0.04 | 0.14 | 26.5 | 26.5 | 26.39 | 60 |
| 1736983800 | 26.3677 | 0.32 | 1.23 | 26.42 | 26.42 | 26.3099 | 486 |
| 1736897400 | 26.0464 | 0.43 | 1.67 | 25.77 | 26.0464 | 25.77 | 162 |
| 1736811000 | 25.6181 | 0.04 | 0.14 | 25.46 | 25.6181 | 25.46 | 65 |
| 1736551800 | 25.5829 | -0.45 | -1.74 | 25.5829 | 25.5829 | 25.5829 | 241 |
| 1736379000 | 26.0361 | -0.22 | -0.85 | 26.07 | 26.07 | 26.0361 | 140 |
| 1736292600 | 26.26 | -0.16 | -0.60 | 26.51 | 26.51 | 26.17 | 4149 |
| 1736206200 | 26.4192 | -0.32 | -1.20 | 26.75 | 26.75 | 26.4192 | 621 |
| 1735947000 | 26.7401 | 0.3 | 1.14 | 26.6 | 26.7401 | 26.6 | 547 |
| 1735860600 | 26.4398 | -0.03 | -0.11 | 26.6 | 26.6 | 26.4398 | 254 |
| 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 | 90 |
| 1735342200 | 26.24 | -0.12 | -0.46 | 26.25 | 26.25 | 26.1343 | 391 |
| 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 | 33 |
| 1734651000 | 27.3055 | 0.16 | 0.57 | 27.3055 | 27.3055 | 27.3055 | 114 |
| 1734564600 | 27.15 | -0.62 | -2.22 | 27.81 | 27.9 | 27.15 | 628 |
| 1734478200 | 27.7678 | -0.33 | -1.18 | 28.03 | 28.03 | 27.7678 | 444 |
| 1734391800 | 28.1 | -0.17 | -0.61 | 28.25 | 28.25 | 28.1 | 427 |
| 1734132600 | 28.2718 | -0.03 | -0.10 | 28.2718 | 28.2718 | 28.2718 | 36 |
| 1734046200 | 28.3 | 0.08 | 0.27 | 28.3031 | 28.4 | 28.3 | 1352 |
| 1733959800 | 28.2238 | -0.14 | -0.51 | 28.27 | 28.27 | 28.2238 | 8 |
| 1733873400 | 28.3676 | 0.05 | 0.19 | 28.3676 | 28.3676 | 28.3676 | 8 |
| 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 | 27.94 | 27.94 | 27.934 | 117 |
| 1733268600 | 27.9364 | -0.43 | -1.51 | 27.9364 | 27.9364 | 27.9364 | 9 |
| 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 | 27.7667 | 27.7667 | 27.7667 | 1 |
| 1731972600 | 27.5909 | 0.1 | 0.35 | 27.45 | 27.5909 | 27.45 | 37 |
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
