Premium
Eventide High Dividend ETF (ELCV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 32.69 | 33.19 | 32.17 | 37050 | 32.76400382 | SP |
| 4 | 0.95 | 2.99306868305 | 31.74 | 33.19 | 31.2171 | 36430 | 32.17516471 | SP |
| 12 | 3.65 | 12.5688705234 | 29.04 | 33.19 | 29.04 | 62483 | 30.90852515 | SP |
| 26 | 5.71 | 21.1638250556 | 26.98 | 33.19 | 26.54 | 47030 | 29.93237603 | SP |
| 52 | 7.45 | 29.5166402536 | 25.24 | 33.19 | 25.2 | 39433 | 28.4659429 | SP |
| 156 | 7.74 | 31.0220440882 | 24.95 | 33.19 | 21.68 | 40168 | 27.02196945 | SP |
| 260 | 7.74 | 31.0220440882 | 24.95 | 33.19 | 21.68 | 40168 | 27.02196945 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 32.689999 | -0.4 | -1.21 | 32.92 | 32.9349 | 32.689999 | 153676 |
| 1782426600 | 33.09 | 0.54 | 1.65 | 33.049999 | 33.189999 | 32.825499 | 30296 |
| 1782340200 | 32.5523 | -0.05 | -0.15 | 32.58 | 32.61 | 32.299999 | 38136 |
| 1782253800 | 32.6 | -0.27 | -0.82 | 32.35 | 32.64 | 32.17 | 37992 |
| 1782167400 | 32.869999 | 0.42 | 1.29 | 32.689999 | 32.932 | 32.689999 | 41775 |
| 1781821800 | 32.45 | 0.36 | 1.14 | 32.479999 | 32.5096 | 32.36 | 31855 |
| 1781735400 | 32.0854 | -0.23 | -0.70 | 32.43 | 32.52 | 32.051 | 24334 |
| 1781649000 | 32.3113 | -0.2 | -0.62 | 32.549999 | 32.6599 | 32.3113 | 13633 |
| 1781562600 | 32.513599 | 0.15 | 0.47 | 32.54 | 32.6336 | 32.439999 | 25545 |
| 1781303400 | 32.36 | 0.3 | 0.94 | 32.08 | 32.45 | 32.0404 | 130979 |
| 1781217000 | 32.06 | 0.63 | 2.00 | 31.66 | 32.165 | 31.66 | 19554 |
| 1781130600 | 31.43 | -0.33 | -1.04 | 31.69 | 31.94 | 31.43 | 39735 |
| 1781044200 | 31.76 | 0.09 | 0.28 | 31.87 | 31.96 | 31.2171 | 54046 |
| 1780957800 | 31.6709 | 0.11 | 0.35 | 31.83 | 31.8589 | 31.64 | 16073 |
| 1780698600 | 31.56 | -0.73 | -2.26 | 31.95 | 32.07 | 31.55 | 37616 |
| 1780612200 | 32.29 | 0.15 | 0.47 | 31.99 | 32.33 | 31.915 | 16314 |
| 1780525800 | 32.14 | 0.15 | 0.48 | 32.02 | 32.2971 | 32.02 | 40420 |
| 1780439400 | 31.9872 | 0.46 | 1.45 | 31.63 | 31.9997 | 31.62 | 32708 |
| 1780353000 | 31.53 | -0.05 | -0.16 | 31.55 | 31.665 | 31.53 | 18093 |
| 1780093800 | 31.58 | 0.1 | 0.32 | 31.74 | 31.81 | 31.48 | 43070 |
| 1780007400 | 31.478 | -0.13 | -0.42 | 31.65 | 31.68 | 31.46 | 101981 |
| 1779921000 | 31.61 | -0.19 | -0.60 | 31.91 | 31.91 | 31.59 | 16591 |
| 1779834600 | 31.8 | 0.24 | 0.76 | 31.79 | 31.94 | 31.775 | 29158 |
| 1779489000 | 31.56 | 0.3 | 0.96 | 31.42 | 31.62 | 31.4097 | 37887 |
| 1779402600 | 31.26 | 0.19 | 0.61 | 31.06 | 31.26 | 31.05 | 31403 |
| 1779316200 | 31.07 | 0.21 | 0.68 | 30.97 | 31.1366 | 30.95 | 20082 |
| 1779229800 | 30.86 | 0.09 | 0.29 | 30.61 | 30.97 | 30.5 | 110378 |
| 1779143400 | 30.77 | -0.03 | -0.10 | 30.9 | 30.9 | 30.569 | 40360 |
| 1778884200 | 30.7993 | -0.46 | -1.47 | 31.01 | 31.01 | 30.77 | 236454 |
| 1778797800 | 31.26 | 0.28 | 0.90 | 31.02 | 31.26 | 31.02 | 50417 |
| 1778711400 | 30.98 | 0 | 0.00 | 31 | 31.03 | 30.75 | 50847 |
| 1778625000 | 30.98 | -0.04 | -0.13 | 30.98 | 31.02 | 30.65 | 86639 |
| 1778538600 | 31.02 | 0.3 | 0.98 | 30.86 | 31.07 | 30.84 | 38820 |
| 1778279400 | 30.72 | 0.15 | 0.49 | 30.76 | 30.78 | 30.671 | 68700 |
| 1778193000 | 30.57 | -0.53 | -1.70 | 30.94 | 30.94 | 30.49 | 125803 |
| 1778106600 | 31.1 | 0.04 | 0.13 | 31.08 | 31.12 | 30.9 | 30786 |
| 1778020200 | 31.06 | 0.26 | 0.84 | 30.96 | 31.17 | 30.94 | 21480 |
| 1777933800 | 30.8 | -0.06 | -0.19 | 30.82 | 30.965 | 30.7199 | 89969 |
| 1777674600 | 30.86 | -0.23 | -0.74 | 31.08 | 31.08 | 30.85 | 28077 |
| 1777588200 | 31.0911 | 0.71 | 2.34 | 30.42 | 31.0911 | 30.42 | 240611 |
| 1777501800 | 30.38 | -0.04 | -0.13 | 30.46 | 30.52 | 30.255 | 108780 |
| 1777415400 | 30.42 | -0.1 | -0.33 | 30.48 | 30.48 | 30.275 | 32377 |
| 1777329000 | 30.52 | -0.06 | -0.20 | 30.63 | 30.64 | 30.497 | 208241 |
| 1777069800 | 30.58 | 0.09 | 0.30 | 30.48 | 30.591 | 30.405 | 346126 |
| 1776983400 | 30.49 | 0.31 | 1.03 | 30.27 | 30.56 | 30.27 | 37268 |
| 1776897000 | 30.18 | 0.32 | 1.07 | 30.13 | 30.2 | 30.1 | 25647 |
| 1776810600 | 29.86 | -0.14 | -0.47 | 30.09 | 30.09 | 29.8 | 48591 |
| 1776724200 | 30 | -0.1 | -0.32 | 30.11 | 30.15 | 29.965 | 32820 |
| 1776465000 | 30.0965 | 0.16 | 0.52 | 29.9 | 30.12 | 29.81 | 95935 |
| 1776378600 | 29.94 | 0.12 | 0.40 | 29.81 | 29.99 | 29.81 | 47682 |
| 1776292200 | 29.82 | -0.17 | -0.57 | 29.94 | 29.94 | 29.72915 | 33988 |
| 1776205800 | 29.99 | 0.03 | 0.10 | 29.97 | 29.99 | 29.8 | 16859 |
| 1776119400 | 29.96 | 0.07 | 0.23 | 29.87 | 29.99 | 29.7601 | 27781 |
| 1775860200 | 29.8923 | -0.08 | -0.26 | 30.03 | 30.045 | 29.89 | 19250 |
| 1775773800 | 29.97 | 0.2 | 0.67 | 29.73 | 30.08 | 29.73 | 128616 |
| 1775687400 | 29.77 | 0.52 | 1.78 | 29.49 | 29.77 | 29.49 | 140433 |
| 1775601000 | 29.25 | 0.12 | 0.41 | 29.07 | 29.25 | 29.058 | 36451 |
| 1775514600 | 29.13 | 0.05 | 0.17 | 29.04 | 29.16 | 29.04 | 26096 |
| 1775169000 | 29.08 | 0.03 | 0.10 | 28.91 | 29.18 | 28.91 | 53618 |
| 1775082600 | 29.05 | 0.05 | 0.17 | 29.01 | 29.14 | 28.965 | 25471 |
| 1774996200 | 29 | 0.45 | 1.58 | 28.81 | 29.05 | 28.705 | 50073 |
| 1774909800 | 28.55 | -0.36 | -1.25 | 29.1 | 29.1 | 28.4999 | 27986 |
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.
