Premium
Life X Durable Income ETF (LFDR)
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 | 0.3752 | 0.20329432163 | 184.56 | 186.49 | 184.56 | 7 | 185.41996154 | SP |
| 4 | 1.3352 | 0.727233115468 | 183.6 | 186.49 | 182.14 | 8 | 184.15765789 | SP |
| 12 | -1.9963 | -1.06793130104 | 186.9315 | 187.7046 | 178.7 | 15 | 184.75737569 | SP |
| 26 | -4.4432 | -2.34620210119 | 189.3784 | 194.8934 | 178.7 | 15 | 187.55562641 | SP |
| 52 | 9.6453 | 5.50248474099 | 175.2899 | 197.5474 | 172.5075 | 13 | 188.31180586 | SP |
| 156 | 166.0202 | 877.717155697 | 18.915 | 197.5474 | 18.0746 | 17 | 120.60998485 | SP |
| 260 | 166.0202 | 877.717155697 | 18.915 | 197.5474 | 18.0746 | 17 | 120.60998485 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 184.9352 | -1.13 | -0.61 | 184.67 | 184.9352 | 184.67 | 6 |
| 1781821800 | 186.0697 | 0.76 | 0.41 | 186.49 | 186.49 | 186.0697 | 6 |
| 1781735400 | 185.3103 | -0.09 | -0.05 | 185.23 | 185.38 | 185.23 | 8 |
| 1781649000 | 185.4012 | 1.04 | 0.56 | 184.56 | 185.4012 | 184.56 | 6 |
| 1781562600 | 184.3608 | 0.12 | 0.07 | 184.52 | 184.52 | 184.3608 | 15 |
| 1781303400 | 184.2365 | -0.58 | -0.31 | 183.9 | 184.2365 | 183.9 | 7 |
| 1781217000 | 184.8157 | 2.08 | 1.14 | 182.66 | 184.8157 | 182.66 | 15 |
| 1781130600 | 182.7355 | -0.49 | -0.27 | 182.91 | 182.91 | 182.7355 | 6 |
| 1781044200 | 183.2243 | 0.84 | 0.46 | 182.24 | 183.2243 | 182.14 | 12 |
| 1780957800 | 182.3816 | -0.56 | -0.31 | 182.77 | 182.77 | 182.3816 | 7 |
| 1780698600 | 182.9422 | -0.98 | -0.54 | 182.24 | 182.9422 | 182.24 | 6 |
| 1780612200 | 183.927 | 0.36 | 0.20 | 183.48 | 184.03 | 183.48 | 8 |
| 1780525800 | 183.5644 | -0.66 | -0.36 | 182.92 | 183.5644 | 182.92 | 9 |
| 1780439400 | 184.2276 | -0.39 | -0.21 | 184.26 | 184.26 | 184.2276 | 7 |
| 1780353000 | 184.617 | 0.21 | 0.11 | 183.05 | 184.617 | 183.05 | 8 |
| 1780093800 | 184.4074 | -0.1 | -0.06 | 184.52 | 184.52 | 184.4074 | 6 |
| 1780007400 | 184.51 | 0.77 | 0.42 | 183.3 | 184.51 | 183.3 | 7 |
| 1779921000 | 183.744 | 0.4 | 0.22 | 183.07 | 184.15 | 183.07 | 7 |
| 1779834600 | 183.3443 | 0.86 | 0.47 | 183.6 | 183.6 | 183.3443 | 6 |
| 1779489000 | 182.4795 | 0.84 | 0.46 | 181.84 | 182.4795 | 181.84 | 9 |
| 1779402600 | 181.6393 | 0.48 | 0.26 | 180.32 | 181.6393 | 180.32 | 7 |
| 1779316200 | 181.1602 | 1.82 | 1.01 | 179.26 | 181.41 | 179.26 | 16 |
| 1779229800 | 179.3429 | -1.28 | -0.71 | 178.7 | 179.3429 | 178.7 | 6 |
| 1779143400 | 180.6221 | -0.01 | -0.01 | 180.26 | 180.6221 | 180.26 | 13 |
| 1778884200 | 180.6355 | -2.5 | -1.36 | 180.51 | 180.6355 | 180.51 | 7 |
| 1778797800 | 183.1318 | 0.22 | 0.12 | 183.56 | 183.56 | 183.1318 | 68 |
| 1778711400 | 182.9081 | -0.39 | -0.21 | 182.88 | 182.9081 | 182.88 | 6 |
| 1778625000 | 183.2992 | -1.05 | -0.57 | 183.38 | 183.38 | 183.2992 | 6 |
| 1778538600 | 184.349 | -0.98 | -0.53 | 184.73 | 184.73 | 184.349 | 10 |
| 1778279400 | 185.3258 | 0.83 | 0.45 | 185.1 | 185.3258 | 185.1 | 13 |
| 1778193000 | 184.4929 | -0.97 | -0.53 | 185.53 | 185.53 | 184.4929 | 107 |
| 1778106600 | 185.4667 | 1.42 | 0.77 | 185.27 | 185.4667 | 185.27 | 9 |
| 1778020200 | 184.0493 | 0.84 | 0.46 | 183.3 | 184.0493 | 183.3 | 63 |
| 1777933800 | 183.2127 | -2.02 | -1.09 | 183.31 | 183.31 | 183.2127 | 41 |
| 1777674600 | 185.2357 | 0.79 | 0.43 | 185.06 | 185.2357 | 185.01 | 7 |
| 1777588200 | 184.4483 | -0.3 | -0.16 | 184.96 | 184.96 | 184.4483 | 6 |
| 1777501800 | 184.7441 | -1.28 | -0.69 | 185.07 | 185.07 | 184.7441 | 6 |
| 1777415400 | 186.0289 | 0.02 | 0.01 | 185.33 | 186.0289 | 185.33 | 6 |
| 1777329000 | 186.0108 | -0.7 | -0.37 | 185.71 | 186.0108 | 185.71 | 6 |
| 1777069800 | 186.7061 | 0.15 | 0.08 | 185.58 | 186.7061 | 185.58 | 7 |
| 1776983400 | 186.5546 | -0.25 | -0.13 | 186.67 | 186.67 | 185.75 | 52 |
| 1776897000 | 186.8056 | 0.25 | 0.13 | 187.1 | 187.1 | 186.8056 | 6 |
| 1776810600 | 186.5556 | -0.88 | -0.47 | 186.98 | 187.09 | 186.5556 | 49 |
| 1776724200 | 187.4339 | -0.05 | -0.03 | 187.545 | 187.545 | 187.18 | 18 |
| 1776465000 | 187.487 | 1.4 | 0.75 | 186.77 | 187.487 | 186.77 | 12 |
| 1776378600 | 186.0867 | -0.9 | -0.48 | 186.982 | 186.982 | 186.0867 | 3 |
| 1776292200 | 186.982 | -0.72 | -0.38 | 187.7046 | 187.7046 | 186.982 | 55 |
| 1776205800 | 187.7046 | 0.86 | 0.46 | 186.8444 | 187.7046 | 186.8444 | 3 |
| 1776119400 | 186.8444 | 0.57 | 0.31 | 186.2745 | 186.8444 | 186.17 | 15 |
| 1775860200 | 186.2745 | -0.4 | -0.21 | 186.6756 | 186.6756 | 186.2745 | 3 |
| 1775773800 | 186.6756 | -0.4 | -0.21 | 187.0715 | 187.0715 | 186.6756 | 5 |
| 1775687400 | 187.0715 | 0.59 | 0.32 | 186.4786 | 187.0715 | 186.4786 | 3 |
| 1775601000 | 186.4786 | -0.13 | -0.07 | 185.63 | 186.4786 | 185.63 | 6 |
| 1775514600 | 186.6121 | -0.14 | -0.08 | 186.7548 | 186.82 | 186.6121 | 5 |
| 1775169000 | 186.7548 | 0.05 | 0.02 | 185.8756 | 186.7548 | 185.8756 | 6 |
| 1775082600 | 186.7089 | -0.61 | -0.33 | 187 | 187 | 186.7089 | 16 |
| 1774996200 | 187.3212 | 0.39 | 0.21 | 186.9315 | 187.3212 | 186.9315 | 3 |
| 1774909800 | 186.9315 | 2.15 | 1.16 | 184.7856 | 186.9315 | 184.7856 | 3 |
| 1774650600 | 184.7856 | -0.88 | -0.47 | 185.6672 | 185.6672 | 184.7856 | 5 |
| 1774564200 | 185.6672 | -1.36 | -0.73 | 187.031 | 187.031 | 185.6672 | 3 |
| 1774477800 | 187.031 | 1.44 | 0.77 | 185.5953 | 187.031 | 185.5953 | 4 |
| 1774391400 | 185.5953 | -0.85 | -0.45 | 186.4433 | 186.4433 | 185.5953 | 3 |
| 1774305000 | 186.4433 | 1.27 | 0.69 | 185.1688 | 186.4433 | 185.1688 | 3 |
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.
