Premium
Cambria Large Cap Shareholder Yield ETF (LYLD)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5093 | 2.00348534855 | 25.4207 | 25.8539 | 25 | 569 | 25.2658701 | SP |
| 4 | -0.86 | -3.21015304218 | 26.79 | 26.79 | 25 | 351 | 25.72842777 | SP |
| 12 | 0.3041 | 1.18669002845 | 25.6259 | 27.13 | 25 | 1502 | 25.76563268 | SP |
| 26 | -0.59 | -2.22473604827 | 26.52 | 28.18 | 25 | 4205 | 27.07988618 | SP |
| 52 | -0.28 | -1.06829454407 | 26.21 | 28.18 | 24.29 | 4974 | 26.51149464 | SP |
| 156 | -0.28 | -1.06829454407 | 26.21 | 28.18 | 24.29 | 4974 | 26.51149464 | SP |
| 260 | -0.28 | -1.06829454407 | 26.21 | 28.18 | 24.29 | 4974 | 26.51149464 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742423400 | 25.93 | 0.18 | 0.70 | 25.751 | 25.93 | 25.751 | 56092 |
| 1742337000 | 25.751 | -0.1 | -0.40 | 25.8539 | 25.8539 | 25.751 | 102 |
| 1742250600 | 25.8539 | 0.31 | 1.23 | 25.5404 | 25.8539 | 25.5404 | 13 |
| 1741991400 | 25.5404 | 0.53 | 2.14 | 25.0057 | 25.5404 | 25.0057 | 143 |
| 1741905000 | 25.0057 | -0.24 | -0.96 | 25.2475 | 25.2475 | 25 | 202 |
| 1741818600 | 25.2475 | -0.17 | -0.68 | 25.4207 | 25.4207 | 25.2475 | 2386 |
| 1741732200 | 25.4207 | -0.39 | -1.50 | 25.8089 | 25.8089 | 25.4207 | 170 |
| 1741645800 | 25.8089 | -0.38 | -1.45 | 26.1897 | 26.1897 | 25.7199 | 1795 |
| 1741390200 | 26.1897 | 0.36 | 1.41 | 25.8266 | 26.1897 | 25.8266 | 53 |
| 1741303800 | 25.8266 | -0.01 | -0.06 | 25.8411 | 25.8411 | 25.72 | 45 |
| 1741217400 | 25.8411 | 0.21 | 0.82 | 25.632 | 25.8411 | 25.632 | 101 |
| 1741131000 | 25.632 | -0.56 | -2.12 | 26.1875 | 26.1875 | 25.632 | 53 |
| 1741044600 | 26.1875 | -0.3 | -1.15 | 26.35 | 26.56 | 26.1875 | 139 |
| 1740785400 | 26.4913 | 0.29 | 1.10 | 26.2038 | 26.4913 | 26.2038 | 415 |
| 1740699000 | 26.2038 | 0.02 | 0.07 | 26.32 | 26.42 | 26.2038 | 217 |
| 1740612600 | 26.1857 | -0.21 | -0.80 | 26.3973 | 26.3973 | 26.18 | 246 |
| 1740526200 | 26.3973 | 0.11 | 0.41 | 26.2907 | 26.3973 | 26.2907 | 32 |
| 1740439800 | 26.2907 | 0.09 | 0.34 | 26.2011 | 26.34 | 26.2011 | 172 |
| 1740180600 | 26.2011 | -0.32 | -1.21 | 26.5228 | 26.5228 | 26.2 | 322 |
| 1740094200 | 26.5228 | 0.01 | 0.05 | 26.5108 | 26.5228 | 26.38 | 300 |
| 1740007800 | 26.5108 | -0.03 | -0.10 | 26.79 | 26.79 | 26.5108 | 108 |
| 1739921400 | 26.5367 | 0.17 | 0.63 | 26.371 | 26.57 | 26.36 | 2338 |
| 1739575800 | 26.371 | 0.15 | 0.58 | 26.2189 | 26.41 | 26.2189 | 547 |
| 1739489400 | 26.2189 | 0.24 | 0.91 | 25.9825 | 26.2189 | 25.9825 | 109 |
| 1739403000 | 25.9825 | -0.27 | -1.01 | 26.2488 | 26.2488 | 25.96 | 3492 |
| 1739316600 | 26.2488 | 0.09 | 0.34 | 26.1589 | 26.31 | 26.1589 | 1082 |
| 1739230200 | 26.1589 | 0.1 | 0.39 | 26.0564 | 26.18 | 26.0564 | 216 |
| 1738971000 | 26.0564 | -0.17 | -0.66 | 26.2304 | 26.24 | 26.0564 | 566 |
| 1738884600 | 26.2304 | -0.15 | -0.58 | 26.3845 | 26.3845 | 26.12 | 1361 |
| 1738798200 | 26.3845 | -0 | -0.01 | 26.3861 | 26.3861 | 26.26 | 277 |
| 1738711800 | 26.3861 | 0.01 | 0.04 | 26.3765 | 26.44 | 26.35 | 1324 |
| 1738625400 | 26.3765 | -0.15 | -0.58 | 26.5297 | 26.5297 | 26.11 | 922 |
| 1738366200 | 26.5297 | -0.22 | -0.83 | 26.753 | 26.753 | 26.5297 | 2411 |
| 1738279800 | 26.753 | 0.13 | 0.47 | 27.13 | 27.13 | 26.75 | 403 |
| 1738193400 | 26.6274 | 0.06 | 0.22 | 26.57 | 26.78 | 26.57 | 492 |
| 1738107000 | 26.57 | -0.22 | -0.82 | 26.88 | 26.88 | 26.57 | 828 |
| 1738020600 | 26.79 | 0.34 | 1.29 | 26.45 | 26.79 | 26.45 | 388 |
| 1737761400 | 26.45 | 0.16 | 0.61 | 26.46 | 26.57 | 26.45 | 662 |
| 1737675000 | 26.29 | 0 | 0.00 | 26.29 | 26.29 | 26.29 | 0 |
| 1737588600 | 26.29 | -0.23 | -0.87 | 26.52 | 26.52 | 26.29 | 1937 |
| 1737502200 | 26.52 | 0.1 | 0.38 | 26.42 | 26.58 | 26.42 | 2126 |
| 1737156600 | 26.42 | 0.19 | 0.72 | 26.23 | 26.5 | 26.23 | 1199 |
| 1737070200 | 26.23 | 0.07 | 0.28 | 26.1558 | 26.23 | 26.05 | 2181 |
| 1736983800 | 26.1558 | 0.36 | 1.40 | 25.7939 | 26.1889 | 25.7939 | 224 |
| 1736897400 | 25.7939 | 0.3 | 1.19 | 25.49 | 25.7939 | 25.49 | 4 |
| 1736811000 | 25.49 | 0.35 | 1.37 | 25.1445 | 25.49 | 25.1445 | 24500 |
| 1736551800 | 25.1445 | -0.41 | -1.59 | 25.55 | 25.55 | 25.1445 | 222 |
| 1736379000 | 25.55 | 0.07 | 0.29 | 25.4754 | 25.55 | 25.4754 | 3256 |
| 1736292600 | 25.4754 | -0.05 | -0.21 | 25.2 | 25.57 | 25.2 | 400 |
| 1736206200 | 25.53 | 0.08 | 0.31 | 25.45 | 25.84 | 25.45 | 11462 |
| 1735947000 | 25.45 | 0.12 | 0.47 | 25.33 | 25.52 | 25.33 | 522 |
| 1735860600 | 25.33 | -0.06 | -0.22 | 25.515 | 25.515 | 25.29 | 3686 |
| 1735687800 | 25.3859 | 0.07 | 0.26 | 25.32 | 25.44 | 25.32 | 511 |
| 1735601400 | 25.32 | -0.22 | -0.86 | 25.54 | 25.54 | 25.1107 | 3374 |
| 1735342200 | 25.54 | -0.14 | -0.53 | 25.6751 | 25.6751 | 25.4367 | 1323 |
| 1735255800 | 25.6751 | 0.05 | 0.19 | 25.6259 | 25.6751 | 25.6259 | 33 |
| 1735077840 | 25.6259 | 0.16 | 0.61 | 25.47 | 25.6259 | 25.47 | 12 |
| 1734996600 | 25.47 | 0.02 | 0.08 | 25.45 | 25.47 | 25.26 | 2147 |
| 1734737400 | 25.45 | 0.22 | 0.87 | 25.1687 | 25.45 | 25.1687 | 1221 |
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
