Premium
Aptus International Enhanced Yield ETF (IDUB)
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 | 0.7464 | 3.66961651917 | 20.34 | 21.0785 | 20.31 | 26466 | 20.82475302 | SP |
| 4 | -0.1336 | -0.62959472196 | 21.22 | 21.22 | 18.48 | 48528 | 20.2013334 | SP |
| 12 | 0.5864 | 2.86048780488 | 20.5 | 21.5 | 18.48 | 43709 | 20.68288008 | SP |
| 26 | -0.1636 | -0.769882352941 | 21.25 | 22.16 | 18.48 | 49410 | 20.65456729 | SP |
| 52 | 0.6364 | 3.1119804401 | 20.45 | 22.21 | 18.48 | 38801 | 20.80523834 | SP |
| 156 | 1.0607 | 5.29669374853 | 20.0257 | 22.21 | 18.2714 | 44244 | 20.27366802 | SP |
| 260 | 1.0607 | 5.29669374853 | 20.0257 | 22.21 | 18.2714 | 44244 | 20.27366802 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 21.0864 | 0.01 | 0.05 | 20.975 | 21.11 | 20.9469 | 23154 |
| 1745533800 | 21.0765 | 0.27 | 1.28 | 20.81 | 21.0785 | 20.81 | 39426 |
| 1745447400 | 20.81 | 0.01 | 0.05 | 20.91 | 20.975 | 20.79 | 29470 |
| 1745361000 | 20.8 | 0.41 | 2.01 | 20.39 | 20.86 | 20.39 | 16051 |
| 1745274600 | 20.39 | -0.1 | -0.49 | 20.34 | 20.54 | 20.31 | 20916 |
| 1744929000 | 20.49 | 0.16 | 0.79 | 20.33 | 20.58 | 20.33 | 44804 |
| 1744842600 | 20.33 | -0.08 | -0.39 | 20.41 | 20.4893 | 20.24 | 45448 |
| 1744756200 | 20.41 | 0.11 | 0.54 | 20.37 | 20.47 | 20.3621 | 27859 |
| 1744669800 | 20.3 | 0.25 | 1.25 | 20.07 | 20.365 | 20.07 | 188132 |
| 1744410600 | 20.05 | 0.38 | 1.93 | 19.78 | 20.09 | 19.72 | 44828 |
| 1744324200 | 19.67 | -0.17 | -0.86 | 19.53 | 19.7104 | 19.39 | 42929 |
| 1744237800 | 19.84 | 1.21 | 6.47 | 18.63 | 19.8585 | 18.6 | 44929 |
| 1744151400 | 18.6348 | -0.09 | -0.46 | 18.72 | 19.34 | 18.48 | 43189 |
| 1744065000 | 18.72 | -0.69 | -3.55 | 18.53 | 19.4553 | 18.53 | 41397 |
| 1743805800 | 19.41 | -1.14 | -5.55 | 19.9 | 19.9 | 19.381 | 92847 |
| 1743719400 | 20.55 | -0.42 | -2.00 | 20.685 | 20.8 | 20.55 | 21054 |
| 1743633000 | 20.97 | 0.04 | 0.19 | 20.93 | 20.99 | 20.85 | 89841 |
| 1743546600 | 20.93 | 0.07 | 0.32 | 20.86 | 20.9425 | 20.775 | 25852 |
| 1743460200 | 20.8622 | -0.13 | -0.61 | 20.76 | 20.8933 | 20.71 | 42732 |
| 1743201000 | 20.99 | -0.33 | -1.55 | 21.22 | 21.22 | 20.94 | 19922 |
| 1743114600 | 21.32 | 0.06 | 0.28 | 21.36 | 21.36 | 21.22 | 11581 |
| 1743028200 | 21.26 | -0.19 | -0.89 | 21.47 | 21.47 | 21.22 | 18920 |
| 1742941800 | 21.45 | 0.09 | 0.42 | 21.47 | 21.48 | 21.4001 | 19364 |
| 1742855400 | 21.36 | 0.1 | 0.47 | 21.315 | 21.39 | 21.305 | 31566 |
| 1742596200 | 21.26 | -0.09 | -0.42 | 21.08 | 21.32 | 21.08 | 29783 |
| 1742509800 | 21.35 | -0.08 | -0.37 | 21.22 | 21.3599 | 21.22 | 18333 |
| 1742423400 | 21.43 | 0.02 | 0.09 | 21.26 | 21.5 | 21.26 | 14932 |
| 1742337000 | 21.41 | -0.03 | -0.14 | 21.44 | 21.44 | 21.3462 | 40134 |
| 1742250600 | 21.44 | 0.21 | 1.01 | 21.11 | 21.4899 | 21.11 | 24644 |
| 1741991400 | 21.2262 | 0.32 | 1.52 | 20.9093 | 21.2293 | 20.9093 | 26323 |
| 1741905000 | 20.9093 | -0.1 | -0.48 | 20.87 | 20.9711 | 20.84 | 25163 |
| 1741818600 | 21.01 | 0.1 | 0.48 | 20.95 | 21.01 | 20.9 | 25189 |
| 1741732200 | 20.91 | 0.07 | 0.34 | 20.84 | 21.0599 | 20.815 | 109237 |
| 1741645800 | 20.84 | -0.38 | -1.81 | 21.2239 | 21.2239 | 20.73 | 111382 |
| 1741390200 | 21.2239 | 0.15 | 0.73 | 21.08 | 21.2399 | 21.05 | 12616 |
| 1741303800 | 21.07 | -0.15 | -0.71 | 21.22 | 21.232 | 21.0208 | 20279 |
| 1741217400 | 21.22 | 0.39 | 1.87 | 21.06 | 21.28 | 21.06 | 40554 |
| 1741131000 | 20.8314 | -0.03 | -0.14 | 20.86 | 20.981 | 20.605 | 99641 |
| 1741044600 | 20.86 | 0.08 | 0.38 | 20.78 | 21.0899 | 20.78 | 27439 |
| 1740785400 | 20.78 | -0.05 | -0.24 | 20.58 | 20.8193 | 20.58 | 16920 |
| 1740699000 | 20.83 | -0.27 | -1.28 | 20.99 | 20.99 | 20.82 | 25528 |
| 1740612600 | 21.1 | 0.02 | 0.09 | 21.2 | 21.2 | 21.01 | 18348 |
| 1740526200 | 21.08 | 0.08 | 0.38 | 21.19 | 21.19 | 20.99 | 56040 |
| 1740439800 | 21 | -0.07 | -0.33 | 21.16 | 21.16 | 20.9003 | 41269 |
| 1740180600 | 21.07 | -0.1 | -0.47 | 21.17 | 21.18 | 21.01 | 61388 |
| 1740094200 | 21.17 | 0.15 | 0.71 | 21.22 | 21.22 | 21.05 | 38640 |
| 1740007800 | 21.02 | -0.19 | -0.90 | 21.06 | 21.06 | 20.9359 | 27031 |
| 1739921400 | 21.21 | 0.13 | 0.62 | 21.27 | 21.27 | 21.125 | 34641 |
| 1739575800 | 21.08 | -0.03 | -0.14 | 21.23 | 21.23 | 21.055 | 24816 |
| 1739489400 | 21.11 | 0.25 | 1.20 | 20.99 | 21.12 | 20.917 | 31123 |
| 1739403000 | 20.86 | 0.05 | 0.24 | 20.66 | 20.93 | 20.66 | 132364 |
| 1739316600 | 20.81 | -0.08 | -0.38 | 20.71 | 20.93 | 20.71 | 74525 |
| 1739230200 | 20.8899 | 0.17 | 0.82 | 20.87 | 20.91 | 20.835 | 31613 |
| 1738971000 | 20.72 | -0.11 | -0.53 | 20.83 | 20.8692 | 20.6617 | 21179 |
| 1738884600 | 20.83 | 0.12 | 0.58 | 20.75 | 20.83 | 20.75 | 35663 |
| 1738798200 | 20.71 | -0.02 | -0.10 | 20.59 | 20.78 | 20.59 | 51934 |
| 1738711800 | 20.73 | 0.33 | 1.62 | 20.53 | 20.74 | 20.45 | 100892 |
| 1738625400 | 20.4 | -0.07 | -0.34 | 20.47 | 20.47 | 20.205 | 23940 |
| 1738366200 | 20.47 | -0.25 | -1.21 | 20.5 | 20.8 | 20.45 | 57277 |
| 1738279800 | 20.72 | 0.18 | 0.88 | 20.54 | 20.79 | 20.54 | 69483 |
| 1738193400 | 20.54 | 0.02 | 0.10 | 20.36 | 20.59 | 20.36 | 40120 |
| 1738107000 | 20.52 | 0.02 | 0.10 | 20.44 | 20.52 | 20.3998 | 33509 |
| 1738020600 | 20.5 | -0.14 | -0.68 | 20.56 | 20.56 | 20.4141 | 13566 |
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
