Premium
FlexShares Quality Dividend Index Fund (QDF)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0276472214542 | 72.34 | 72.99 | 70.83 | 40094 | 72.10251592 | SP |
| 4 | 2.14 | 3.04756479635 | 70.22 | 72.99 | 68.92 | 33529 | 71.45941934 | SP |
| 12 | -0.07 | -0.0966450365871 | 72.43 | 73.89 | 68.92 | 33252 | 72.16985042 | SP |
| 26 | 6.82 | 10.4058590174 | 65.54 | 73.89 | 65.43 | 32317 | 70.98990057 | SP |
| 52 | 9.86 | 15.776 | 62.5 | 73.89 | 62.06 | 36416 | 67.80958963 | SP |
| 156 | 13.45 | 22.8314377865 | 58.91 | 73.89 | 46.83 | 49960 | 58.23696897 | SP |
| 260 | 23.25 | 47.3427000611 | 49.11 | 73.89 | 30.339 | 59102 | 52.03591282 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 72.37 | 0.44 | 0.61 | 71.89 | 72.37 | 71.765 | 33546 |
| 1738711800 | 71.93 | 0.4 | 0.56 | 71.49 | 71.99 | 71.38 | 42809 |
| 1738625400 | 71.53 | -0.56 | -0.78 | 70.83 | 71.8 | 70.83 | 33623 |
| 1738366200 | 72.09 | -0.37 | -0.51 | 72.9 | 72.99 | 71.97 | 39697 |
| 1738279800 | 72.46 | 0.46 | 0.64 | 72.34 | 72.59 | 72.06 | 50796 |
| 1738193400 | 72 | -0.21 | -0.29 | 72.08 | 72.1635 | 71.71 | 31039 |
| 1738107000 | 72.21 | 0.39 | 0.54 | 71.9 | 72.27928 | 71.79 | 25273 |
| 1738020600 | 71.82 | -0.45 | -0.62 | 71.05 | 71.86 | 71.05 | 47918 |
| 1737761400 | 72.27 | 0.25 | 0.35 | 72.48 | 72.55 | 72.21 | 27811 |
| 1737675000 | 72.02 | 0 | 0.00 | 72.02 | 72.02 | 72.02 | 0 |
| 1737588600 | 72.02 | 0.02 | 0.03 | 72.23 | 72.2385 | 72.02 | 12825 |
| 1737502200 | 72 | 0.48 | 0.67 | 71.7 | 72 | 71.7 | 20479 |
| 1737156600 | 71.52 | 0.62 | 0.87 | 71.68 | 71.68 | 71.34 | 46537 |
| 1737070200 | 70.9 | -0.04 | -0.06 | 71.09 | 71.14 | 70.845 | 21824 |
| 1736983800 | 70.94 | 1.12 | 1.60 | 70.85 | 71.0643 | 70.69 | 20969 |
| 1736897400 | 69.82 | 0.16 | 0.23 | 69.98 | 70.06 | 69.41 | 33737 |
| 1736811000 | 69.66 | 0.07 | 0.10 | 68.97 | 69.67 | 68.92 | 63625 |
| 1736551800 | 69.59 | -1.19 | -1.68 | 70.22 | 70.22 | 69.4537 | 17478 |
| 1736379000 | 70.78 | -0.01 | -0.01 | 70.82 | 70.82 | 70.34 | 18833 |
| 1736292600 | 70.79 | -0.65 | -0.91 | 71.67 | 71.6951 | 70.65 | 25428 |
| 1736206200 | 71.44 | 0.3 | 0.42 | 71.52 | 71.98 | 71.27 | 24479 |
| 1735947000 | 71.14 | 0.79 | 1.12 | 70.76 | 71.14 | 70.5995 | 23771 |
| 1735860600 | 70.35 | -0.2 | -0.28 | 70.82 | 70.93 | 70.03 | 31641 |
| 1735687800 | 70.55 | -0.07 | -0.10 | 70.82 | 70.88 | 70.33 | 24108 |
| 1735601400 | 70.62 | -0.68 | -0.95 | 70.68 | 70.9 | 70.168 | 32323 |
| 1735342200 | 71.3 | -0.65 | -0.90 | 71.68 | 71.68 | 70.91 | 30392 |
| 1735255800 | 71.95 | 0.09 | 0.13 | 71.69 | 72.05 | 71.69 | 14294 |
| 1735077840 | 71.86 | 0.5 | 0.70 | 71.48 | 71.89 | 71.41 | 29002 |
| 1734996600 | 71.36 | 0.38 | 0.54 | 70.94 | 71.36 | 70.58 | 25276 |
| 1734737400 | 70.98 | 0.46 | 0.65 | 69.76 | 71.42 | 69.6304 | 35644 |
| 1734651000 | 70.52 | -0.12 | -0.17 | 71.19 | 71.389 | 70.52 | 23513 |
| 1734564600 | 70.64 | -2.14 | -2.94 | 72.86 | 73.0313 | 70.64 | 35760 |
| 1734478200 | 72.78 | -0.32 | -0.44 | 72.75 | 72.97 | 72.6403 | 20356 |
| 1734391800 | 73.1 | 0.1 | 0.14 | 73.12 | 73.29 | 73.05 | 36825 |
| 1734132600 | 73 | -0.22 | -0.30 | 73.25 | 73.29 | 72.8587 | 16525 |
| 1734046200 | 73.22 | -0.17 | -0.23 | 73.32 | 73.42 | 73.15 | 26408 |
| 1733959800 | 73.39 | 0.34 | 0.47 | 73.44 | 73.61 | 73.39 | 15849 |
| 1733873400 | 73.05 | -0.27 | -0.37 | 73.43 | 73.43 | 73.03 | 25755 |
| 1733787000 | 73.32 | -0.26 | -0.35 | 73.68 | 73.68 | 73.31 | 43138 |
| 1733527800 | 73.58 | -0.09 | -0.12 | 73.76 | 73.85 | 73.56 | 39593 |
| 1733441400 | 73.67 | -0.13 | -0.18 | 73.76 | 73.83 | 73.62 | 39727 |
| 1733355000 | 73.8 | 0.2 | 0.27 | 73.67 | 73.81 | 73.53 | 20349 |
| 1733268600 | 73.6 | -0.27 | -0.37 | 73.74 | 73.78 | 73.5733 | 29103 |
| 1733182200 | 73.87 | 0.19 | 0.26 | 73.68 | 73.89 | 73.56 | 228428 |
| 1732917840 | 73.68 | 0.41 | 0.56 | 73.52 | 73.8 | 73.46 | 6582 |
| 1732750200 | 73.27 | -0.12 | -0.16 | 73.45 | 73.5872 | 73.22 | 30232 |
| 1732663800 | 73.39 | 0.17 | 0.23 | 73.31 | 73.48 | 73.1075 | 32323 |
| 1732577400 | 73.22 | 0.46 | 0.63 | 73.12 | 73.42 | 72.985 | 24075 |
| 1732318200 | 72.76 | 0.37 | 0.51 | 72.47 | 72.8084 | 72.47 | 25425 |
| 1732231800 | 72.39 | 0.59 | 0.82 | 72.22 | 72.57 | 71.62 | 62872 |
| 1732145400 | 71.8 | 0.03 | 0.04 | 71.82 | 71.82 | 71.25 | 23855 |
| 1732059000 | 71.77 | 0.11 | 0.15 | 71.28 | 71.81 | 71.2204 | 24915 |
| 1731972600 | 71.66 | 0.24 | 0.34 | 71.42 | 71.77 | 71.395 | 15140 |
| 1731713400 | 71.42 | -0.75 | -1.04 | 71.89 | 71.89 | 71.28 | 24508 |
| 1731627000 | 72.17 | -0.16 | -0.22 | 72.43 | 72.439 | 72.06 | 39151 |
| 1731540600 | 72.33 | 0.02 | 0.03 | 72.35 | 72.51 | 72.25 | 82650 |
| 1731454200 | 72.31 | -0.36 | -0.50 | 72.67 | 72.71 | 72.1701 | 17175 |
| 1731367800 | 72.67 | -0.37 | -0.51 | 72.83 | 72.88 | 72.6101 | 14936 |
| 1731108600 | 73.04 | 0.1 | 0.14 | 73.02 | 73.1249 | 72.88 | 14367 |
| 1731022200 | 72.94 | 0.58 | 0.80 | 72.72 | 72.98 | 72.72 | 26359 |
| 1730935800 | 72.36 | 1.19 | 1.67 | 72.43 | 72.5 | 72.01 | 13409 |
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
