Premium
AB US High Dividend ETF (HIDV)
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 | -0.3972 | -0.538211382114 | 73.8 | 73.92 | 71.46 | 1198 | 71.88412884 | SP |
| 4 | -1.1872 | -1.59163426733 | 74.59 | 75.29 | 71.46 | 1118 | 73.96217688 | SP |
| 12 | 2.6228 | 3.70556654422 | 70.78 | 75.29 | 70.29 | 2438 | 71.51037914 | SP |
| 26 | 5.9828 | 8.87392465144 | 67.42 | 75.29 | 65.3 | 1528 | 70.77435462 | SP |
| 52 | 14.5428 | 24.7074413863 | 58.86 | 75.29 | 57.75 | 1293 | 66.82456319 | SP |
| 156 | 23.5128 | 47.1292844257 | 49.89 | 75.29 | 48.63 | 848 | 65.17398484 | SP |
| 260 | 23.5128 | 47.1292844257 | 49.89 | 75.29 | 48.63 | 848 | 65.17398484 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 73.4028 | 0.66 | 0.91 | 72.77 | 73.4028 | 72.77 | 459 |
| 1734996600 | 72.74 | 0.44 | 0.61 | 72.56 | 72.74 | 72.2 | 806 |
| 1734737400 | 72.3003 | 0.84 | 1.17 | 70.97 | 72.73 | 70.97 | 699 |
| 1734651000 | 71.4632 | -0.04 | -0.05 | 72.01 | 72.01 | 71.46 | 835 |
| 1734564600 | 71.5 | -2.24 | -3.03 | 73.71 | 73.92 | 71.5 | 3389 |
| 1734478200 | 73.7367 | -0.91 | -1.22 | 73.8 | 73.8 | 73.6 | 369 |
| 1734391800 | 74.6493 | 0.02 | 0.03 | 74.78 | 74.81 | 74.6493 | 2416 |
| 1734132600 | 74.629 | -0.16 | -0.22 | 75.01 | 75.01 | 74.59 | 635 |
| 1734046200 | 74.79 | -0.29 | -0.39 | 75.1 | 75.1 | 74.79 | 998 |
| 1733959800 | 75.08 | 0.35 | 0.47 | 75.24 | 75.24 | 75.08 | 622 |
| 1733873400 | 74.73 | -0.19 | -0.25 | 74.99 | 75.25 | 74.73 | 977 |
| 1733787000 | 74.9201 | -0.21 | -0.27 | 75.21 | 75.21 | 74.9 | 513 |
| 1733527800 | 75.1254 | -0.01 | -0.02 | 75.16 | 75.16 | 75.05 | 453 |
| 1733441400 | 75.14 | 0.05 | 0.07 | 75.09 | 75.29 | 75.09 | 563 |
| 1733355000 | 75.0859 | 0.2 | 0.27 | 75.19 | 75.19 | 74.89 | 705 |
| 1733268600 | 74.8817 | -0.04 | -0.05 | 74.93 | 74.97 | 74.7886 | 1459 |
| 1733182200 | 74.9213 | -0.02 | -0.03 | 74.99 | 74.99 | 74.88 | 180 |
| 1732917840 | 74.9402 | 0.37 | 0.50 | 74.715 | 75.03 | 74.715 | 1250 |
| 1732750200 | 74.57 | -0.09 | -0.12 | 74.66 | 74.66 | 74.52 | 2596 |
| 1732663800 | 74.6582 | 0.07 | 0.10 | 74.59 | 74.6582 | 74.495 | 1938 |
| 1732577400 | 74.5858 | 0.45 | 0.61 | 74.59 | 74.9 | 74.5399 | 1795 |
| 1732318200 | 74.1315 | 0.55 | 0.74 | 73.77 | 74.1315 | 73.77 | 135 |
| 1732231800 | 73.5857 | 0.52 | 0.71 | 73.53 | 73.5857 | 73.53 | 209 |
| 1732145400 | 73.0672 | 0.01 | 0.02 | 73.24 | 73.24 | 72.6801 | 493 |
| 1732059000 | 73.055 | 0.15 | 0.20 | 72.87 | 73.0672 | 72.87 | 300 |
| 1731972600 | 72.91 | 0.31 | 0.43 | 72.75 | 72.9231 | 72.73 | 2412 |
| 1731713400 | 72.6002 | -0.72 | -0.98 | 73.11 | 73.11 | 72.6002 | 55 |
| 1731627000 | 73.3157 | -0.21 | -0.29 | 73.53 | 73.53 | 73.3 | 60 |
| 1731540600 | 73.5262 | 0.02 | 0.02 | 73.5262 | 73.5262 | 73.5262 | 217 |
| 1731454200 | 73.51 | -0.14 | -0.20 | 73.72 | 73.72 | 73.51 | 464 |
| 1731367800 | 73.6544 | 0.15 | 0.20 | 73.92 | 73.92 | 73.6544 | 1754 |
| 1731108600 | 73.506 | 0.12 | 0.16 | 73.36 | 73.6896 | 73.36 | 3548 |
| 1731022200 | 73.3868 | 0.29 | 0.39 | 73.38 | 73.44 | 73.38 | 1960 |
| 1730935800 | 73.1009 | 1.78 | 2.50 | 72.93 | 73.14 | 72.93 | 270 |
| 1730849400 | 71.3189 | 0.85 | 1.20 | 71.19 | 71.3189 | 71.19 | 25763 |
| 1730763000 | 70.4732 | -0.2 | -0.28 | 70.81 | 70.81 | 70.4732 | 71149 |
| 1730500200 | 70.67 | -0.28 | -0.40 | 71.12 | 71.12 | 70.66 | 214 |
| 1730413800 | 70.9546 | -1.07 | -1.48 | 71.72 | 71.72 | 70.9546 | 1658 |
| 1730327400 | 72.02 | 0.01 | 0.01 | 71.99 | 72.03 | 71.99 | 802 |
| 1730241000 | 72.0105 | -0.02 | -0.03 | 72 | 72.0105 | 72 | 73 |
| 1730154600 | 72.0324 | 0.42 | 0.59 | 72.01 | 72.0324 | 72.01 | 42 |
| 1729895400 | 71.613 | -0.26 | -0.36 | 71.613 | 71.613 | 71.613 | 8 |
| 1729809000 | 71.8734 | 0.11 | 0.16 | 72.01 | 72.01 | 71.7499 | 849 |
| 1729722600 | 71.7599 | -0.73 | -1.01 | 72.28 | 72.28 | 71.7599 | 260 |
| 1729636200 | 72.4902 | 0.19 | 0.26 | 72.29 | 72.4902 | 72.29 | 135 |
| 1729549800 | 72.3015 | -0.42 | -0.58 | 72.52 | 72.72 | 72.3015 | 123 |
| 1729290600 | 72.7242 | 0.29 | 0.40 | 72.7178 | 72.7242 | 72.7178 | 142 |
| 1729204200 | 72.431 | -0.1 | -0.14 | 73.01 | 73.01 | 72.431 | 111 |
| 1729117800 | 72.53 | 0.49 | 0.69 | 72.3007 | 72.53 | 72.3007 | 484 |
| 1729031400 | 72.0362 | -0.2 | -0.28 | 72.03 | 72.09 | 72.03 | 416 |
| 1728945000 | 72.2384 | 0.53 | 0.73 | 71.99 | 72.33 | 71.99 | 2072 |
| 1728685800 | 71.7114 | 0.55 | 0.77 | 71.15 | 71.7114 | 71.15 | 559 |
| 1728599400 | 71.1631 | -0.09 | -0.13 | 71.05 | 71.22 | 71.05 | 345 |
| 1728513000 | 71.2549 | 0.41 | 0.57 | 70.9 | 71.26 | 70.9 | 339 |
| 1728426600 | 70.8481 | 0.46 | 0.65 | 70.71 | 70.8481 | 70.435 | 757 |
| 1728340200 | 70.3909 | -0.55 | -0.78 | 70.8 | 70.8 | 70.3909 | 740 |
| 1728081000 | 70.9443 | 0.63 | 0.90 | 70.56 | 70.9443 | 70.56 | 718 |
| 1727994600 | 70.3114 | -0.15 | -0.21 | 70.36 | 70.36 | 70.3114 | 306 |
| 1727908200 | 70.4577 | -0.03 | -0.04 | 70.29 | 70.46 | 70.29 | 558 |
| 1727821800 | 70.488 | -0.76 | -1.06 | 70.78 | 70.78 | 70.488 | 463 |
| 1727735400 | 71.2466 | 0.33 | 0.46 | 70.69 | 71.2466 | 70.69 | 213 |
| 1727476200 | 70.9216 | 0.06 | 0.08 | 70.98 | 70.98 | 70.9216 | 247 |
| 1727389800 | 70.8658 | 0.31 | 0.43 | 71.06 | 71.06 | 70.75 | 224 |
| 1727303400 | 70.5596 | -0.38 | -0.54 | 70.89 | 70.89 | 70.5596 | 18 |
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
