Premium
Aptus International Enhanced Yield ETF (IDUB)
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 | 0.16 | 0.58458165875 | 27.37 | 27.72 | 26.84 | 40373 | 27.44470364 | SP |
| 4 | -0.84 | -2.96087416285 | 28.37 | 28.44 | 26.84 | 30950 | 27.61278147 | SP |
| 12 | 0.86 | 3.22459692538 | 26.67 | 28.44 | 26.14 | 32136 | 27.29522537 | SP |
| 26 | 2.21 | 8.72827804107 | 25.32 | 28.44 | 23.76 | 39138 | 26.5743725 | SP |
| 52 | 5.16 | 23.066607063 | 22.37 | 28.44 | 21.87 | 38406 | 25.15957998 | SP |
| 156 | 7.3948 | 36.7257340379 | 20.1352 | 28.44 | 18.2714 | 43461 | 21.86470852 | SP |
| 260 | 7.5043 | 37.4733467494 | 20.0257 | 28.44 | 18.2714 | 42497 | 21.78064685 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 27.53 | 0.15 | 0.53 | 27.51 | 27.55 | 27.32 | 51084 |
| 1783636200 | 27.385 | 0.18 | 0.64 | 27.05 | 27.44 | 27.05 | 52785 |
| 1783549800 | 27.21 | -0.09 | -0.33 | 27.13 | 27.21 | 26.84 | 19038 |
| 1783463400 | 27.3 | -0.38 | -1.38 | 27.58 | 27.58 | 27.19 | 40417 |
| 1783377000 | 27.6811 | 0.35 | 1.28 | 27.37 | 27.72 | 27.37 | 38541 |
| 1783031400 | 27.33 | -0.1 | -0.36 | 27.42 | 27.56 | 27.12 | 17213 |
| 1782945000 | 27.43 | -0.06 | -0.20 | 27.03 | 27.43 | 27.03 | 20663 |
| 1782858600 | 27.485 | 0.16 | 0.60 | 27.22 | 27.54 | 27.22 | 89148 |
| 1782772200 | 27.32 | -0.11 | -0.40 | 27.05 | 27.32 | 26.96 | 12663 |
| 1782513000 | 27.43 | -0.21 | -0.77 | 27.52 | 27.64 | 27.42 | 19122 |
| 1782426600 | 27.6425 | 0.28 | 1.03 | 27.66 | 27.83 | 27.62 | 12077 |
| 1782340200 | 27.36 | -0.11 | -0.40 | 27.32 | 27.49 | 27.286 | 20714 |
| 1782253800 | 27.47 | -0.76 | -2.69 | 27.58 | 27.62 | 27.47 | 19608 |
| 1782167400 | 28.23 | 0.02 | 0.05 | 28.08 | 28.44 | 28.08 | 19814 |
| 1781821800 | 28.215 | 0.27 | 0.98 | 28.04 | 28.28 | 28.04 | 37555 |
| 1781735400 | 27.94 | -0.08 | -0.29 | 28.1 | 28.39 | 27.85 | 40015 |
| 1781649000 | 28.02 | -0.09 | -0.32 | 28.02 | 28.24 | 28 | 25455 |
| 1781562600 | 28.11 | 0.38 | 1.38 | 28.37 | 28.37 | 28.07 | 21196 |
| 1781303400 | 27.7266 | 0.22 | 0.79 | 27.41 | 27.82 | 27.41 | 75861 |
| 1781217000 | 27.51 | 0.76 | 2.84 | 27.04 | 27.634 | 26.84 | 40011 |
| 1781130600 | 26.75 | -0.32 | -1.18 | 27.03 | 27.11 | 26.75 | 37915 |
| 1781044200 | 27.07 | 0.02 | 0.07 | 27.23 | 27.3539 | 26.66 | 39623 |
| 1780957800 | 27.05 | 0.19 | 0.71 | 26.99 | 27.16 | 26.99 | 20403 |
| 1780698600 | 26.86 | -1.05 | -3.76 | 27.34 | 27.44 | 26.85 | 32082 |
| 1780612200 | 27.91 | 0.03 | 0.11 | 27.765 | 27.95 | 27.6798 | 32400 |
| 1780525800 | 27.88 | -0.28 | -0.99 | 28.15 | 28.15 | 27.83 | 21038 |
| 1780439400 | 28.16 | 0.23 | 0.82 | 27.81 | 28.16 | 27.81 | 42255 |
| 1780353000 | 27.93 | 0.12 | 0.43 | 27.91 | 27.9601 | 27.6968 | 13535 |
| 1780093800 | 27.81 | 0 | 0.01 | 27.76 | 27.95 | 27.76 | 95358 |
| 1780007400 | 27.8084 | -0 | -0.01 | 27.4 | 27.8799 | 27.4 | 21795 |
| 1779921000 | 27.81 | -0.04 | -0.14 | 28 | 28 | 27.6605 | 30024 |
| 1779834600 | 27.85 | 0.51 | 1.87 | 27.61 | 27.8889 | 27.61 | 19374 |
| 1779489000 | 27.34 | -0.03 | -0.11 | 27.335 | 27.45 | 27.26 | 16577 |
| 1779402600 | 27.37 | 0.13 | 0.48 | 26.93 | 27.435 | 26.93 | 35054 |
| 1779316200 | 27.24 | 0.43 | 1.60 | 26.82 | 27.24 | 26.795 | 28019 |
| 1779229800 | 26.81 | -0.16 | -0.61 | 26.78 | 26.96 | 26.72 | 32593 |
| 1779143400 | 26.9734 | 0.08 | 0.31 | 27.045 | 27.045 | 26.76 | 26602 |
| 1778884200 | 26.89 | -0.59 | -2.15 | 27.05 | 27.05 | 26.84 | 14009 |
| 1778797800 | 27.48 | 0.03 | 0.11 | 27.44 | 27.53 | 27.38 | 11536 |
| 1778711400 | 27.4511 | 0.23 | 0.85 | 27.23 | 27.49 | 27.23 | 15844 |
| 1778625000 | 27.22 | -0.36 | -1.31 | 27.43 | 27.43 | 26.9901 | 30237 |
| 1778538600 | 27.58 | 0.03 | 0.13 | 27.67 | 27.67 | 27.5017 | 23154 |
| 1778279400 | 27.5454 | 0.3 | 1.08 | 27.47 | 27.59 | 27.465 | 18215 |
| 1778193000 | 27.25 | -0.36 | -1.31 | 27.645 | 27.645 | 27.24 | 26262 |
| 1778106600 | 27.6105 | 0.73 | 2.71 | 27.47 | 27.6105 | 27.44 | 27183 |
| 1778020200 | 26.8814 | 0.32 | 1.21 | 26.8 | 26.95 | 26.7657 | 18080 |
| 1777933800 | 26.56 | -0.18 | -0.69 | 26.83 | 26.83 | 26.47 | 18660 |
| 1777674600 | 26.7437 | 0 | 0.01 | 26.75 | 26.97 | 26.7437 | 109576 |
| 1777588200 | 26.74 | 0.48 | 1.83 | 26.3 | 26.89 | 26.3 | 39831 |
| 1777501800 | 26.26 | -0.08 | -0.30 | 26.25 | 26.34 | 26.14 | 60276 |
| 1777415400 | 26.34 | -0.15 | -0.57 | 26.33 | 26.46 | 26.33 | 44956 |
| 1777329000 | 26.49 | -0.09 | -0.32 | 26.45 | 26.66 | 26.45 | 19663 |
| 1777069800 | 26.5761 | 0.22 | 0.84 | 26.36 | 26.62 | 26.36 | 28682 |
| 1776983400 | 26.3542 | -0.29 | -1.07 | 26.51 | 26.6 | 26.23 | 31065 |
| 1776897000 | 26.64 | 0.22 | 0.83 | 26.49 | 26.66 | 26.49 | 28956 |
| 1776810600 | 26.42 | -0.43 | -1.60 | 26.77 | 26.82 | 26.35 | 25622 |
| 1776724200 | 26.85 | -0.16 | -0.59 | 26.67 | 26.9099 | 26.67 | 22323 |
| 1776465000 | 27.01 | 0.35 | 1.31 | 26.79 | 27.2 | 26.79 | 22640 |
| 1776378600 | 26.66 | 0.05 | 0.20 | 26.71 | 26.74 | 26.57 | 26984 |
| 1776292200 | 26.608 | -0.05 | -0.20 | 26.53 | 26.66 | 26.53 | 61211 |
| 1776205800 | 26.66 | 0.26 | 0.98 | 26.46 | 26.75 | 26.46 | 52128 |
| 1776119400 | 26.4 | 0.18 | 0.69 | 25.96 | 26.4 | 25.95 | 21784 |
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.
