Premium
FlexShares Quality Dividend Defensive Index Fund (QDEF)
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 | 0.65 | 0.757575757576 | 85.8 | 88.25 | 85.745 | 6198 | 87.18639454 | SP |
| 4 | -0.46 | -0.529283166494 | 86.91 | 88.3389 | 85.64 | 7154 | 87.3420243 | SP |
| 12 | 6.92 | 8.70111907456 | 79.53 | 88.3389 | 77.965 | 7378 | 84.94760241 | SP |
| 26 | 5.12 | 6.29533997295 | 81.33 | 88.3389 | 77.965 | 9669 | 83.00630167 | SP |
| 52 | 13.99 | 19.3072039746 | 72.46 | 88.3389 | 71.6545 | 9447 | 80.86906713 | SP |
| 156 | 31.03 | 55.9906171057 | 55.42 | 88.3389 | 52.35 | 9140 | 70.35509365 | SP |
| 260 | 33.95 | 64.6666666667 | 52.5 | 88.3389 | 45.3 | 15298 | 59.34414083 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 86.6374 | 0.14 | 0.16 | 87.1 | 87.1 | 86.5 | 6251 |
| 1781735400 | 86.4974 | -1.04 | -1.19 | 87.56 | 87.66 | 86.28 | 7234 |
| 1781649000 | 87.5416 | -0.26 | -0.30 | 87.74 | 88.04 | 87.5416 | 12873 |
| 1781562600 | 87.8013 | 0.44 | 0.51 | 88.25 | 88.25 | 87.765 | 2033 |
| 1781303400 | 87.36 | 0.59 | 0.68 | 87.03 | 87.36 | 87.025 | 4798 |
| 1781217000 | 86.774 | 1.09 | 1.27 | 85.8 | 86.79 | 85.745 | 4053 |
| 1781130600 | 85.6857 | -0.75 | -0.87 | 86.29 | 86.48 | 85.64 | 5573 |
| 1781044200 | 86.4406 | -0.1 | -0.11 | 86.93 | 87.194045 | 86.1116 | 6300 |
| 1780957800 | 86.5378 | -0.13 | -0.15 | 87.19 | 87.19 | 86.5378 | 12759 |
| 1780698600 | 86.6686 | -1.39 | -1.58 | 87.52 | 87.52 | 86.61 | 2735 |
| 1780612200 | 88.0635 | 0.19 | 0.22 | 87.62 | 88.11 | 87.605 | 4405 |
| 1780525800 | 87.8722 | -0.42 | -0.47 | 88.18 | 88.18 | 87.8722 | 26054 |
| 1780439400 | 88.291 | 0.39 | 0.45 | 88 | 88.3389 | 88 | 3226 |
| 1780353000 | 87.8968 | 0.17 | 0.19 | 87.4 | 88.033 | 87.4 | 7308 |
| 1780093800 | 87.73 | -0.08 | -0.10 | 87.64 | 87.9 | 87.64 | 5093 |
| 1780007400 | 87.8143 | 0.3 | 0.35 | 87.6 | 87.889 | 87.385 | 3033 |
| 1779921000 | 87.5111 | -0.26 | -0.30 | 87.79 | 87.805 | 87.5111 | 10850 |
| 1779834600 | 87.7701 | 0.03 | 0.04 | 87.83 | 88.046793 | 87.67 | 4501 |
| 1779489000 | 87.7375 | 0.51 | 0.59 | 87.38 | 87.86 | 87.38 | 4122 |
| 1779402600 | 87.2227 | 0.13 | 0.15 | 86.91 | 87.355 | 86.59 | 8976 |
| 1779316200 | 87.0956 | 0.65 | 0.75 | 86.64 | 87.1499 | 86.61 | 11886 |
| 1779229800 | 86.4439 | -0.46 | -0.52 | 86.67 | 86.889 | 86.4439 | 4429 |
| 1779143400 | 86.9 | 0.42 | 0.49 | 86.73 | 86.9 | 86.4801 | 6596 |
| 1778884200 | 86.4786 | -0.68 | -0.78 | 86.9 | 86.9 | 86.4786 | 2051 |
| 1778797800 | 87.155 | 0.89 | 1.04 | 86.64 | 87.34 | 86.64 | 18670 |
| 1778711400 | 86.2621 | 0.1 | 0.12 | 86.05 | 86.375 | 85.88 | 3327 |
| 1778625000 | 86.1626 | 0.1 | 0.11 | 86.17 | 86.17 | 85.68 | 3073 |
| 1778538600 | 86.0673 | 0.09 | 0.11 | 86.03 | 86.31 | 85.93 | 8220 |
| 1778279400 | 85.9734 | 0.51 | 0.60 | 85.75 | 86.099 | 85.75 | 3841 |
| 1778193000 | 85.4633 | -0.46 | -0.54 | 86 | 86.04 | 85.4633 | 5066 |
| 1778106600 | 85.9246 | 0.77 | 0.91 | 85.32 | 85.9246 | 85.32 | 3378 |
| 1778020200 | 85.1522 | 0.61 | 0.72 | 84.74 | 85.29 | 84.74 | 5250 |
| 1777933800 | 84.5395 | -0.64 | -0.75 | 84.92 | 84.97 | 84.3767 | 6090 |
| 1777674600 | 85.1766 | -0.03 | -0.03 | 85.63 | 85.63 | 85.1766 | 7400 |
| 1777588200 | 85.2062 | 0.87 | 1.03 | 84.68 | 85.289 | 84.495 | 3283 |
| 1777501800 | 84.3361 | -0.17 | -0.20 | 84.18 | 84.3361 | 84.18 | 15510 |
| 1777415400 | 84.5027 | -0.1 | -0.11 | 84.54 | 84.55 | 84.34 | 22442 |
| 1777329000 | 84.5988 | 0 | 0.00 | 84.43 | 84.72 | 84.43 | 8490 |
| 1777069800 | 84.5973 | 0.19 | 0.23 | 84.36 | 84.5973 | 84.295 | 2188 |
| 1776983400 | 84.4031 | -0.04 | -0.05 | 84.38 | 84.62361 | 83.96 | 4666 |
| 1776897000 | 84.4421 | 0.61 | 0.73 | 84.11 | 84.465 | 84.11 | 2799 |
| 1776810600 | 83.83 | -0.61 | -0.72 | 84.74 | 84.74 | 83.83 | 24394 |
| 1776724200 | 84.4404 | -0.15 | -0.18 | 84.51 | 84.51 | 84.39 | 9625 |
| 1776465000 | 84.5921 | 1.03 | 1.23 | 83.74 | 84.76 | 83.74 | 9457 |
| 1776378600 | 83.5639 | 0.11 | 0.14 | 83.59 | 83.6399 | 83.3201 | 9166 |
| 1776292200 | 83.45 | 0.47 | 0.56 | 82.92 | 83.45 | 82.92 | 6878 |
| 1776205800 | 82.9814 | 0.45 | 0.54 | 82.79 | 82.9814 | 82.57 | 5924 |
| 1776119400 | 82.5357 | 0.56 | 0.68 | 81.68 | 82.5357 | 81.68 | 6607 |
| 1775860200 | 81.9758 | -0.31 | -0.38 | 82.33 | 82.47 | 81.9758 | 7922 |
| 1775773800 | 82.2905 | 0.23 | 0.28 | 81.95 | 82.45 | 81.84 | 7205 |
| 1775687400 | 82.0618 | 1.55 | 1.92 | 82.21 | 82.21 | 81.76 | 6232 |
| 1775601000 | 80.5131 | -0.05 | -0.07 | 80.54 | 80.54 | 80.06 | 2776 |
| 1775514600 | 80.5658 | 0.28 | 0.35 | 80.14 | 80.5658 | 80.14 | 2557 |
| 1775169000 | 80.2829 | 0.17 | 0.22 | 79.57 | 80.34 | 79.43 | 8637 |
| 1775082600 | 80.11 | 0.29 | 0.36 | 79.99 | 80.363235 | 79.99 | 7934 |
| 1774996200 | 79.82 | 1.61 | 2.06 | 78.85 | 79.82 | 78.71 | 9408 |
| 1774909800 | 78.2075 | -0.02 | -0.03 | 79 | 79 | 77.965 | 5844 |
| 1774650600 | 78.23 | -1 | -1.26 | 78.94 | 78.9969 | 78.23 | 6492 |
| 1774564200 | 79.23 | -0.62 | -0.78 | 79.53 | 80 | 79.19 | 6266 |
| 1774477800 | 79.8518 | 0.37 | 0.47 | 79.91 | 80.26 | 79.8518 | 3256 |
| 1774391400 | 79.48 | -0.04 | -0.05 | 79.12 | 79.9199 | 79.12 | 15442 |
| 1774305000 | 79.52 | 0.69 | 0.88 | 79.76 | 80.202 | 79.52 | 16780 |
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.
