Premium
Amplify CWP International Enhanced Dividend Income ETF (IDVO)
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 | 0.49 | 1.1672224869 | 41.98 | 42.47 | 41.47 | 210502 | 41.99912491 | SP |
| 4 | -0.16 | -0.37532254281 | 42.63 | 43.35 | 41.13 | 223306 | 42.03205701 | SP |
| 12 | -0.61 | -1.41597028784 | 43.08 | 43.4608 | 41.03 | 276563 | 42.38243969 | SP |
| 26 | 2.21 | 5.48931942375 | 40.26 | 43.823419 | 38.7 | 363469 | 42.0328173 | SP |
| 52 | 8.21 | 23.963806188 | 34.26 | 43.823419 | 33.33 | 256020 | 40.64422861 | SP |
| 156 | 14.97 | 54.4363636364 | 27.5 | 43.823419 | 25.9005 | 111084 | 38.40159233 | SP |
| 260 | 17.54 | 70.3569995989 | 24.93 | 43.823419 | 22.82 | 89274 | 38.1065972 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 42.36 | 0.34 | 0.81 | 42.32 | 42.48 | 42.15 | 175155 |
| 1783636200 | 42.02 | 0.12 | 0.29 | 41.91 | 42.17 | 41.84 | 228330 |
| 1783549800 | 41.9 | -0.01 | -0.02 | 41.7 | 41.96 | 41.47 | 230492 |
| 1783463400 | 41.91 | -0.28 | -0.66 | 42.14 | 42.24 | 41.67 | 196642 |
| 1783377000 | 42.19 | 0.4 | 0.96 | 41.98 | 42.32 | 41.98 | 186545 |
| 1783031400 | 41.79 | 0.41 | 0.99 | 41.82 | 42.22 | 41.34 | 128152 |
| 1782945000 | 41.38 | -0.62 | -1.48 | 41.71 | 41.7899 | 41.34 | 311064 |
| 1782858600 | 42 | 0.34 | 0.82 | 41.88 | 42 | 41.6459 | 315328 |
| 1782772200 | 41.66 | 0.09 | 0.22 | 41.31 | 41.75 | 41.13 | 185113 |
| 1782513000 | 41.57 | 0.05 | 0.12 | 41.35 | 41.75 | 41.22 | 158385 |
| 1782426600 | 41.52 | 0.11 | 0.27 | 41.58 | 41.85 | 41.286 | 181982 |
| 1782340200 | 41.41 | -0.36 | -0.86 | 41.62 | 41.62 | 41.22 | 195723 |
| 1782253800 | 41.77 | -0.7 | -1.65 | 41.76 | 42 | 41.5042 | 369016 |
| 1782167400 | 42.47 | 0.09 | 0.21 | 42.55 | 42.64 | 42.3675 | 368827 |
| 1781821800 | 42.38 | 0.07 | 0.17 | 42.5 | 42.5 | 42.2001 | 180663 |
| 1781735400 | 42.31 | -0.29 | -0.68 | 42.7 | 43 | 42.21 | 169070 |
| 1781649000 | 42.6 | -0.26 | -0.61 | 42.98 | 42.98 | 42.56 | 203823 |
| 1781562600 | 42.86 | 0.01 | 0.02 | 43.35 | 43.35 | 42.86 | 260780 |
| 1781303400 | 42.85 | 0.22 | 0.52 | 42.63 | 42.99 | 42.5924 | 149565 |
| 1781217000 | 42.63 | 1.38 | 3.35 | 41.44 | 42.68 | 41.44 | 175034 |
| 1781130600 | 41.25 | -0.62 | -1.48 | 41.58 | 41.8399 | 41.25 | 157520 |
| 1781044200 | 41.87 | 0.18 | 0.43 | 42.16 | 42.22 | 41.03 | 233367 |
| 1780957800 | 41.69 | 0.1 | 0.24 | 42 | 42.06 | 41.65 | 221247 |
| 1780698600 | 41.59 | -1.41 | -3.28 | 42.5 | 42.58 | 41.535 | 294039 |
| 1780612200 | 43 | 0.33 | 0.77 | 42.61 | 43.0194 | 42.585 | 172763 |
| 1780525800 | 42.67 | -0.54 | -1.25 | 43.05 | 43.06 | 42.655 | 232684 |
| 1780439400 | 43.21 | 0.6 | 1.41 | 42.67 | 43.31 | 42.67 | 242463 |
| 1780353000 | 42.61 | 0.17 | 0.40 | 42.24 | 42.75 | 42.2 | 443266 |
| 1780093800 | 42.44 | -0.23 | -0.54 | 42.5 | 42.6479 | 42.34 | 297084 |
| 1780007400 | 42.67 | -0.15 | -0.35 | 42.46 | 42.7491 | 42.18 | 1469183 |
| 1779921000 | 42.82 | -0.17 | -0.40 | 42.97 | 42.97 | 42.63 | 194950 |
| 1779834600 | 42.99 | 0.55 | 1.30 | 42.9 | 43.01 | 42.76 | 263495 |
| 1779489000 | 42.44 | -0.15 | -0.35 | 42.57 | 42.61 | 42.3 | 258166 |
| 1779402600 | 42.59 | 0.16 | 0.38 | 42.28 | 42.75 | 42.04 | 213384 |
| 1779316200 | 42.43 | 0.55 | 1.31 | 42 | 42.49 | 41.94 | 228752 |
| 1779229800 | 41.88 | -0.14 | -0.33 | 41.91 | 42.12 | 41.67 | 165877 |
| 1779143400 | 42.02 | 0.06 | 0.14 | 42 | 42.28 | 41.86 | 222312 |
| 1778884200 | 41.96 | -1.03 | -2.40 | 42.28 | 42.31 | 41.8701 | 332678 |
| 1778797800 | 42.99 | -0.1 | -0.23 | 43.12 | 43.16 | 42.7901 | 213872 |
| 1778711400 | 43.09 | 0.22 | 0.51 | 42.78 | 43.2595 | 42.61 | 238339 |
| 1778625000 | 42.87 | -0.2 | -0.46 | 42.65 | 42.9 | 42.16 | 210424 |
| 1778538600 | 43.07 | 0.27 | 0.63 | 42.71 | 43.12 | 42.71 | 287100 |
| 1778279400 | 42.8 | 0.26 | 0.61 | 42.9 | 42.93 | 42.61 | 281528 |
| 1778193000 | 42.54 | -0.89 | -2.05 | 43.41 | 43.41 | 42.45 | 331041 |
| 1778106600 | 43.43 | 1.02 | 2.41 | 42.78 | 43.4608 | 42.78 | 359916 |
| 1778020200 | 42.41 | 0.4 | 0.95 | 42.23 | 42.49 | 42.23 | 289296 |
| 1777933800 | 42.01 | -0.28 | -0.66 | 42.29 | 42.399 | 41.9101 | 255685 |
| 1777674600 | 42.29 | -0.27 | -0.63 | 42.5 | 42.55 | 42.25 | 285392 |
| 1777588200 | 42.56 | 0.96 | 2.31 | 41.91 | 42.56 | 41.8701 | 311465 |
| 1777501800 | 41.6 | -0.41 | -0.98 | 41.68 | 41.81 | 41.48 | 302021 |
| 1777415400 | 42.01 | -0.2 | -0.47 | 42.06 | 42.1299 | 41.735 | 186641 |
| 1777329000 | 42.21 | -0.17 | -0.40 | 42.54 | 42.54 | 42.115 | 288153 |
| 1777069800 | 42.38 | 0.19 | 0.45 | 42.37 | 42.44 | 42.165 | 257523 |
| 1776983400 | 42.19 | -0.24 | -0.57 | 42.43 | 42.55 | 41.8 | 253449 |
| 1776897000 | 42.43 | 0.26 | 0.62 | 42.64 | 42.64 | 42.2881 | 282899 |
| 1776810600 | 42.17 | -0.73 | -1.70 | 42.85 | 42.85 | 42.09 | 369119 |
| 1776724200 | 42.9 | -0.07 | -0.16 | 42.63 | 42.96 | 42.63 | 508051 |
| 1776465000 | 42.97 | 0.35 | 0.82 | 43.08 | 43.149 | 42.82 | 414392 |
| 1776378600 | 42.62 | -0.1 | -0.23 | 42.78 | 42.89 | 42.5 | 345171 |
| 1776292200 | 42.72 | -0.2 | -0.47 | 43 | 43 | 42.5965 | 342186 |
| 1776205800 | 42.92 | 0.22 | 0.52 | 42.95 | 43.02 | 42.83 | 356317 |
| 1776119400 | 42.7 | 0.15 | 0.35 | 42.37 | 42.76 | 42.275 | 297316 |
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.
