Premium
FlexShares Quality Dividend Index Fund (QDF)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -2.46347751361 | 69.82 | 70.73 | 67.8082 | 60907 | 69.60584195 | SP |
| 4 | -4.13 | -5.71784577046 | 72.23 | 73.42 | 67.8082 | 36274 | 70.92606553 | SP |
| 12 | -3.09 | -4.34049726085 | 71.19 | 73.42 | 67.8082 | 32395 | 71.22587806 | SP |
| 26 | -1.7 | -2.43553008596 | 69.8 | 73.89 | 67.8082 | 30675 | 71.71958757 | SP |
| 52 | 2.81 | 4.30387501915 | 65.29 | 73.89 | 62.06 | 34648 | 68.72018708 | SP |
| 156 | 11.8 | 20.9591474245 | 56.3 | 73.89 | 46.83 | 48708 | 58.56545637 | SP |
| 260 | 30.79 | 82.5247922809 | 37.31 | 73.89 | 30.339 | 56662 | 52.70473123 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 68.1 | -0.11 | -0.16 | 68.74 | 68.79 | 67.8082 | 20379 |
| 1741732200 | 68.21 | -0.97 | -1.40 | 69.04 | 69.04 | 67.83 | 44017 |
| 1741645800 | 69.18 | -1.4 | -1.98 | 69.75 | 69.88 | 68.655 | 78745 |
| 1741390200 | 70.58 | 0.74 | 1.06 | 69.69 | 70.73 | 69.5579 | 118742 |
| 1741303800 | 69.84 | -0.79 | -1.12 | 69.82 | 70.4045 | 69.49 | 42654 |
| 1741217400 | 70.63 | 0.62 | 0.89 | 70.05 | 70.64 | 69.525 | 24918 |
| 1741131000 | 70.01 | -0.85 | -1.20 | 70.62 | 71 | 69.8 | 32841 |
| 1741044600 | 70.86 | -0.96 | -1.33 | 72 | 72 | 70.53 | 43177 |
| 1740785400 | 71.8164 | 0.89 | 1.25 | 70.96 | 71.8164 | 70.79 | 24639 |
| 1740699000 | 70.93 | -0.87 | -1.21 | 72.05 | 72.13 | 70.93 | 15603 |
| 1740612600 | 71.8 | -0.12 | -0.17 | 72.25 | 72.51 | 71.66 | 28680 |
| 1740526200 | 71.9222 | -0.15 | -0.21 | 72.02 | 72.26 | 71.57 | 23491 |
| 1740439800 | 72.07 | -0.17 | -0.24 | 72.48 | 72.55 | 72.07 | 21274 |
| 1740180600 | 72.24 | -1.06 | -1.45 | 73.39 | 73.39 | 72.23 | 26336 |
| 1740094200 | 73.3 | -0.07 | -0.09 | 73.26 | 73.35 | 72.96 | 26355 |
| 1740007800 | 73.3678 | 0.24 | 0.33 | 73.01 | 73.42 | 72.91 | 35164 |
| 1739921400 | 73.1261 | 0.29 | 0.40 | 72.92 | 73.14 | 72.89 | 24044 |
| 1739575800 | 72.835 | -0.02 | -0.02 | 72.91 | 73.04 | 72.835 | 15731 |
| 1739489400 | 72.85 | 0.73 | 1.02 | 72.23 | 72.85 | 72.21 | 42421 |
| 1739403000 | 72.1178 | -0.22 | -0.30 | 71.61 | 72.16 | 71.61 | 21321 |
| 1739316600 | 72.335 | 0.25 | 0.35 | 71.78 | 72.38 | 71.78 | 22421 |
| 1739230200 | 72.08 | 0.2 | 0.28 | 72.12 | 72.2082 | 71.95 | 29023 |
| 1738971000 | 71.88 | -0.52 | -0.72 | 72.52 | 72.6 | 71.81 | 32053 |
| 1738884600 | 72.4 | 0.03 | 0.04 | 72.48 | 72.53 | 72.155 | 46612 |
| 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 |
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
