Premium
ProShares MSCI EAFE Dividend Growers ETF (EFAD)
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 | 0.2622 | 0.609625668449 | 43.01 | 43.8 | 42.58 | 3980 | 43.12944467 | SP |
| 4 | 0.7722 | 1.81694117647 | 42.5 | 43.8 | 41.81 | 3593 | 42.76270871 | SP |
| 12 | 0.6222 | 1.45885111372 | 42.65 | 44.05 | 41.561 | 3503 | 42.76522796 | SP |
| 26 | 0.8972 | 2.11728613569 | 42.375 | 44.1378 | 39.53 | 4760 | 42.46524808 | SP |
| 52 | 1.0422 | 2.46791380535 | 42.23 | 44.1378 | 39.53 | 5142 | 42.16896122 | SP |
| 156 | 7.2022 | 19.9672858331 | 36.07 | 44.1378 | 33.17 | 5925 | 39.15746023 | SP |
| 260 | -3.2278 | -6.94150537634 | 46.5 | 49.62 | 30.02 | 7356 | 38.83261574 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 43.5855 | 0.3 | 0.69 | 43.8 | 43.8 | 43.35 | 2772 |
| 1783031400 | 43.2867 | 0.66 | 1.56 | 43.03 | 43.45 | 43.03 | 6674 |
| 1782945000 | 42.622 | -0.22 | -0.51 | 42.84 | 42.84 | 42.58 | 2040 |
| 1782858600 | 42.8411 | -0.02 | -0.06 | 43.01 | 43.01 | 42.8 | 4434 |
| 1782772200 | 42.8654 | 0.39 | 0.93 | 42.84 | 42.88 | 42.61 | 5879 |
| 1782513000 | 42.4706 | 0.14 | 0.33 | 42.03 | 42.575 | 42.03 | 406 |
| 1782426600 | 42.331 | 0.13 | 0.31 | 42.445 | 42.56 | 42.331 | 709 |
| 1782340200 | 42.2 | -0.06 | -0.14 | 41.81 | 42.2 | 41.81 | 834 |
| 1782253800 | 42.2601 | -0.42 | -0.99 | 41.9 | 42.39 | 41.9 | 7191 |
| 1782167400 | 42.6821 | -0.19 | -0.44 | 42.635 | 42.74 | 42.5909 | 2227 |
| 1781821800 | 42.8695 | 0.3 | 0.71 | 43.09 | 43.09 | 42.85 | 2885 |
| 1781735400 | 42.5652 | -0.35 | -0.81 | 43.17 | 43.29 | 42.5652 | 10877 |
| 1781649000 | 42.9148 | -0.06 | -0.13 | 42.72 | 43.0479 | 42.685 | 4055 |
| 1781562600 | 42.9701 | 0.09 | 0.21 | 43.46 | 43.46 | 42.9701 | 2425 |
| 1781303400 | 42.8798 | -0.29 | -0.66 | 42.75 | 42.8801 | 42.71 | 769 |
| 1781217000 | 43.1651 | 0.88 | 2.07 | 42.42 | 43.1651 | 42.33 | 2791 |
| 1781130600 | 42.2884 | -0.41 | -0.96 | 42.16 | 42.64 | 42.16 | 4279 |
| 1781044200 | 42.6994 | 0.43 | 1.03 | 42.5 | 42.7299 | 42.38 | 3434 |
| 1780957800 | 42.2644 | -0.06 | -0.13 | 42.425 | 42.425 | 42.24 | 800 |
| 1780698600 | 42.32 | -0.66 | -1.53 | 42.69 | 42.89 | 42.21 | 2179 |
| 1780612200 | 42.9765 | 0.51 | 1.20 | 42.73 | 43.08 | 42.73 | 1072 |
| 1780525800 | 42.4683 | -0.4 | -0.94 | 42.32 | 42.4683 | 42.32 | 370 |
| 1780439400 | 42.871 | -0.13 | -0.29 | 42.955 | 42.955 | 42.74 | 6707 |
| 1780353000 | 42.9961 | -0.17 | -0.40 | 42.59 | 43.07 | 42.59 | 12683 |
| 1780093800 | 43.1675 | 0.31 | 0.72 | 42.75 | 43.2989 | 42.75 | 2701 |
| 1780007400 | 42.8599 | 0.12 | 0.28 | 42.5 | 42.9001 | 42.5 | 1861 |
| 1779921000 | 42.7388 | -0.02 | -0.04 | 42.48 | 42.85 | 42.48 | 3934 |
| 1779834600 | 42.755 | 0.23 | 0.54 | 43.17 | 43.17 | 42.657 | 1365 |
| 1779489000 | 42.5238 | -0.21 | -0.48 | 42.7 | 42.7 | 42.52 | 935 |
| 1779402600 | 42.7288 | 0.09 | 0.21 | 42.1 | 42.74 | 42.1 | 1050 |
| 1779316200 | 42.6402 | 0.51 | 1.20 | 41.97 | 42.6402 | 41.97 | 1489 |
| 1779229800 | 42.1341 | -0.16 | -0.37 | 42.06 | 42.32 | 41.92 | 2372 |
| 1779143400 | 42.292 | 0.63 | 1.50 | 41.84 | 42.292 | 41.84 | 1878 |
| 1778884200 | 41.6658 | -0.54 | -1.27 | 41.86 | 41.86 | 41.64 | 1212 |
| 1778797800 | 42.2014 | -0.11 | -0.25 | 42.38 | 42.4 | 42.2014 | 416 |
| 1778711400 | 42.3084 | -0.11 | -0.25 | 42.01 | 42.3084 | 42.01 | 828 |
| 1778625000 | 42.4135 | -0.28 | -0.66 | 42.09 | 42.4135 | 42.09 | 2382 |
| 1778538600 | 42.6962 | -0.13 | -0.31 | 42.84 | 42.84 | 42.65 | 7612 |
| 1778279400 | 42.8311 | 0.34 | 0.79 | 42.71 | 42.89 | 42.71 | 1839 |
| 1778193000 | 42.4957 | -0.63 | -1.47 | 42.95 | 42.95 | 42.4957 | 1433 |
| 1778106600 | 43.1296 | 0.74 | 1.74 | 43.13 | 43.13 | 43.01 | 832 |
| 1778020200 | 42.3929 | 0.35 | 0.83 | 42.37 | 42.4 | 42.181 | 2186 |
| 1777933800 | 42.0447 | -0.34 | -0.81 | 42.43 | 42.43 | 41.91 | 5391 |
| 1777674600 | 42.3891 | -0.08 | -0.19 | 42.38 | 42.655 | 42.38 | 3552 |
| 1777588200 | 42.47 | 0.87 | 2.10 | 42.01 | 42.47 | 42.01 | 7863 |
| 1777501800 | 41.5955 | -0.44 | -1.06 | 41.93 | 41.93 | 41.561 | 1475 |
| 1777415400 | 42.04 | -0.34 | -0.81 | 41.9 | 42.14 | 41.9 | 1767 |
| 1777329000 | 42.3839 | -0.35 | -0.81 | 42.43 | 42.584 | 42.3839 | 2834 |
| 1777069800 | 42.73 | 0.19 | 0.45 | 42.48 | 42.73 | 42.43 | 2538 |
| 1776983400 | 42.54 | -0.38 | -0.89 | 42.48 | 42.705 | 42.4 | 11340 |
| 1776897000 | 42.92 | 0.2 | 0.47 | 43.17 | 43.17 | 42.8 | 4381 |
| 1776810600 | 42.72 | -0.85 | -1.95 | 43.15 | 43.3399 | 42.72 | 13013 |
| 1776724200 | 43.57 | -0.23 | -0.53 | 43.46 | 43.59 | 43.38 | 3282 |
| 1776465000 | 43.8026 | 0.64 | 1.49 | 43.69 | 44.05 | 43.69 | 13484 |
| 1776378600 | 43.1616 | 0.05 | 0.11 | 43.3 | 43.3 | 43.15 | 1152 |
| 1776292200 | 43.1158 | 0.18 | 0.42 | 43.03 | 43.1158 | 42.8808 | 959 |
| 1776205800 | 42.9366 | 0.36 | 0.85 | 42.65 | 42.98 | 42.65 | 1846 |
| 1776119400 | 42.5727 | 0.27 | 0.65 | 41.9 | 42.5727 | 41.9 | 1145 |
| 1775860200 | 42.2984 | -0.1 | -0.23 | 42.46 | 42.53 | 42.255 | 359 |
| 1775773800 | 42.3939 | -0.22 | -0.51 | 42.18 | 42.525 | 42.13 | 5260 |
| 1775687400 | 42.61 | 1.17 | 2.83 | 42.8 | 42.8 | 42.52 | 1694 |
| 1775601000 | 41.4359 | -0.06 | -0.14 | 41.61 | 41.61 | 41.0401 | 4896 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
