Premium
AB US High Dividend ETF (HIDV)
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 | 0.21 | 0.23950729927 | 87.68 | 88.53 | 87.5499 | 18405 | 88.14997266 | SP |
| 4 | 0.9 | 1.03460167835 | 86.99 | 90 | 86.03 | 10893 | 88.03636419 | SP |
| 12 | 4.93 | 5.94262295082 | 82.96 | 90 | 82.96 | 12811 | 88.27781875 | SP |
| 26 | 6.38 | 7.82726045884 | 81.51 | 90 | 75.3108 | 13546 | 84.53837124 | SP |
| 52 | 13.76 | 18.5619857008 | 74.13 | 90 | 73.86 | 11104 | 81.95631956 | SP |
| 156 | 33.4594 | 61.4716721844 | 54.4306 | 90 | 50.926 | 5571 | 77.59989308 | SP |
| 260 | 38 | 76.167568651 | 49.89 | 90 | 48.63 | 5088 | 77.50837131 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 88.2706 | -0.05 | -0.06 | 88.21 | 88.475 | 88.15 | 23296 |
| 1783377000 | 88.325 | 0.27 | 0.31 | 88.41 | 88.52 | 88.19 | 7144 |
| 1783031400 | 88.0524 | -0.15 | -0.17 | 88.49 | 88.53 | 87.5499 | 42168 |
| 1782945000 | 88.2033 | -0.39 | -0.43 | 87.68 | 88.515 | 87.68 | 1011 |
| 1782858600 | 88.5884 | 0.42 | 0.48 | 88.2 | 88.5884 | 88.2 | 1092 |
| 1782772200 | 88.1637 | 0.86 | 0.99 | 88.15 | 88.1637 | 87.08 | 2749 |
| 1782513000 | 87.3 | 0.35 | 0.40 | 86.03 | 87.57 | 86.03 | 5159 |
| 1782426600 | 86.9549 | 0.3 | 0.34 | 87.28 | 87.28 | 86.75 | 7405 |
| 1782340200 | 86.6592 | -0.16 | -0.18 | 86.4 | 87.36 | 86.4 | 3697 |
| 1782253800 | 86.8168 | -0.91 | -1.03 | 86.52 | 87.085 | 86.52 | 10454 |
| 1782167400 | 87.7238 | -1.09 | -1.23 | 88.37 | 88.78 | 87.7 | 7253 |
| 1781821800 | 88.8137 | 1.13 | 1.29 | 88.7 | 88.8137 | 88.49 | 702 |
| 1781735400 | 87.6854 | -1.41 | -1.58 | 89.17 | 89.27 | 87.6854 | 6261 |
| 1781649000 | 89.0962 | -0.51 | -0.57 | 89.66 | 89.66 | 89.08 | 2107 |
| 1781562600 | 89.6111 | 0.81 | 0.91 | 89.87 | 90 | 89.6111 | 4339 |
| 1781303400 | 88.8054 | 0.47 | 0.53 | 87.96 | 88.88 | 87.96 | 4660 |
| 1781217000 | 88.3399 | 1.44 | 1.66 | 86.83 | 88.3399 | 86.83 | 60594 |
| 1781130600 | 86.9 | -0.89 | -1.02 | 86.99 | 87.89 | 86.9 | 5977 |
| 1781044200 | 87.7916 | -0.09 | -0.11 | 88.39 | 88.39 | 86.98 | 3201 |
| 1780957800 | 87.8848 | 0.16 | 0.19 | 88.2 | 88.32 | 87.8848 | 3138 |
| 1780698600 | 87.7208 | -1.57 | -1.76 | 88.66 | 88.66 | 87.59 | 55234 |
| 1780612200 | 89.2889 | 0.32 | 0.36 | 88.78 | 89.3726 | 88.78 | 108218 |
| 1780525800 | 88.97 | -0.85 | -0.95 | 89.62 | 89.62 | 88.97 | 6164 |
| 1780439400 | 89.8244 | 0.1 | 0.11 | 89.64 | 89.915 | 89.6 | 186011 |
| 1780353000 | 89.7249 | 0.03 | 0.04 | 89.57 | 89.89 | 89.57 | 1718 |
| 1780093800 | 89.69 | 0.06 | 0.07 | 89.54 | 89.85 | 89.54 | 2488 |
| 1780007400 | 89.6312 | 0.55 | 0.62 | 89.63 | 89.66 | 89.2199 | 3308 |
| 1779921000 | 89.083 | 0.25 | 0.29 | 88.88 | 89.21 | 88.88 | 6776 |
| 1779834600 | 88.828 | 0.45 | 0.51 | 88.42 | 88.94 | 88.42 | 7312 |
| 1779489000 | 88.3794 | 0.56 | 0.64 | 87.71 | 88.52 | 87.71 | 14039 |
| 1779402600 | 87.8144 | 0.29 | 0.34 | 87.24 | 87.8144 | 87.24 | 12500 |
| 1779316200 | 87.5195 | 0.89 | 1.03 | 87.34 | 87.5195 | 86.75 | 2374 |
| 1779229800 | 86.627 | -0.27 | -0.31 | 86.58 | 87.02 | 86.58 | 2687 |
| 1779143400 | 86.8924 | -0.03 | -0.04 | 87.64 | 87.64 | 86.87 | 6598 |
| 1778884200 | 86.9237 | -1.08 | -1.23 | 86.93 | 87.32 | 86.87 | 7093 |
| 1778797800 | 88.0034 | 0.54 | 0.61 | 88.24 | 88.24 | 88 | 810 |
| 1778711400 | 87.4668 | 0.41 | 0.47 | 87.05 | 87.6 | 86.9099 | 3969 |
| 1778625000 | 87.0552 | -0.07 | -0.08 | 87.04 | 87.0552 | 86.529 | 4880 |
| 1778538600 | 87.1225 | -0.2 | -0.23 | 87.2 | 87.43 | 87.12 | 2415 |
| 1778279400 | 87.3245 | 0.71 | 0.82 | 86.97 | 87.3499 | 86.97 | 1012 |
| 1778193000 | 86.6156 | -0.37 | -0.43 | 87.45 | 87.45 | 86.6156 | 15248 |
| 1778106600 | 86.9864 | 1.28 | 1.50 | 86.18 | 86.9864 | 86.18 | 2438 |
| 1778020200 | 85.7022 | 0.84 | 0.99 | 85 | 85.87 | 85 | 3195 |
| 1777933800 | 84.8629 | -0.65 | -0.76 | 85.31 | 85.31 | 84.8401 | 2605 |
| 1777674600 | 85.5139 | 0.18 | 0.21 | 85.58 | 85.78 | 85.5139 | 652 |
| 1777588200 | 85.337 | 1.19 | 1.41 | 84.5 | 85.337 | 84.46 | 1144 |
| 1777501800 | 84.1478 | -0.49 | -0.58 | 84.5 | 84.5 | 84.0499 | 1080 |
| 1777415400 | 84.6393 | -0.47 | -0.55 | 84.9 | 84.9 | 84.39 | 4345 |
| 1777329000 | 85.1091 | 0.25 | 0.30 | 84.72 | 85.12 | 84.72 | 1335 |
| 1777069800 | 84.857 | 0.49 | 0.58 | 85.01 | 85.01 | 84.32 | 3518 |
| 1776983400 | 84.3707 | -0.35 | -0.41 | 84.77 | 84.83 | 84.2 | 2437 |
| 1776897000 | 84.7215 | 0.62 | 0.73 | 84.67 | 84.7215 | 84.52 | 20593 |
| 1776810600 | 84.1037 | -0.77 | -0.91 | 84.89 | 85.04 | 84.1037 | 12616 |
| 1776724200 | 84.8745 | -0.16 | -0.19 | 84.765 | 84.95 | 84.748 | 11027 |
| 1776465000 | 85.0372 | 1.28 | 1.53 | 84 | 85.29 | 84 | 6165 |
| 1776378600 | 83.7557 | 0.19 | 0.23 | 83.18 | 83.7557 | 83.18 | 1497 |
| 1776292200 | 83.5641 | 0.7 | 0.84 | 82.96 | 83.5641 | 82.96 | 2312 |
| 1776205800 | 82.866 | 1.04 | 1.27 | 81.59 | 82.866 | 81.59 | 1942 |
| 1776119400 | 81.826 | 0.47 | 0.57 | 81.02 | 81.826 | 80.89 | 7297 |
| 1775860200 | 81.36 | -0.1 | -0.12 | 81.58 | 81.76 | 81.36 | 184452 |
| 1775773800 | 81.4571 | 0.74 | 0.92 | 80.58 | 81.49 | 80.58 | 1127 |
| 1775687400 | 80.7165 | 2.02 | 2.57 | 80.31 | 80.7165 | 80.31 | 1050 |
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.
