Premium
ALPS Dynamic US Dividend Advantage ETF (RFDA)
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 | -0.3395 | -0.485485485485 | 69.93 | 71.18 | 69.6 | 1577 | 70.29056663 | SP |
| 4 | 1.0305 | 1.5030630105 | 68.56 | 71.18 | 68.56 | 1524 | 70.17486048 | SP |
| 12 | 6.9505 | 11.095945083 | 62.64 | 71.18 | 61.5222 | 1988 | 67.74323349 | SP |
| 26 | 6.2905 | 9.93759873618 | 63.3 | 71.18 | 61.4789 | 2708 | 65.20220731 | SP |
| 52 | 13.3305 | 23.6944543192 | 56.26 | 71.18 | 55.63 | 2360 | 63.84041892 | SP |
| 156 | 23.8005 | 51.9775060057 | 45.79 | 71.18 | 41.81 | 2935 | 54.35444321 | SP |
| 260 | 27.0905 | 63.7423529412 | 42.5 | 71.18 | 38.3 | 5338 | 47.42958958 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 69.5905 | -0.1 | -0.14 | 69.84 | 69.84 | 69.5601 | 1040 |
| 1781735400 | 69.69 | -1.01 | -1.44 | 70.6 | 70.7 | 69.69 | 1423 |
| 1781649000 | 70.7049 | 0.03 | 0.04 | 70.58 | 70.81 | 70.58 | 588 |
| 1781562600 | 70.6777 | -0.1 | -0.15 | 71.18 | 71.18 | 70.6777 | 223 |
| 1781303400 | 70.7817 | 0.49 | 0.70 | 70.35 | 70.99 | 70.35 | 1052 |
| 1781217000 | 70.2923 | 0.63 | 0.90 | 69.93 | 70.2923 | 69.73 | 4601 |
| 1781130600 | 69.6633 | -0.53 | -0.75 | 70.04 | 70.28 | 69.6633 | 1997 |
| 1781044200 | 70.1907 | 0.12 | 0.18 | 70.34 | 70.34 | 69.905 | 700 |
| 1780957800 | 70.0672 | -0.15 | -0.21 | 70.47 | 70.47 | 70.0672 | 1471 |
| 1780698600 | 70.2144 | -0.96 | -1.34 | 70.93 | 70.93 | 70.2144 | 694 |
| 1780612200 | 71.1703 | 0.79 | 1.12 | 70.51 | 71.1703 | 70.51 | 179 |
| 1780525800 | 70.38 | -0.65 | -0.92 | 70.65 | 70.65 | 70.38 | 764 |
| 1780439400 | 71.0314 | 0.77 | 1.09 | 70.73 | 71.0314 | 70.73 | 1046 |
| 1780353000 | 70.2663 | 0.33 | 0.47 | 69.93 | 70.34 | 69.93 | 10824 |
| 1780093800 | 69.9365 | 0.23 | 0.32 | 69.95 | 70.02 | 69.9365 | 280 |
| 1780007400 | 69.71 | 0.15 | 0.21 | 69.42 | 69.755 | 69.42 | 233 |
| 1779921000 | 69.5639 | -0.15 | -0.22 | 69.84 | 69.84 | 69.53 | 825 |
| 1779834600 | 69.7152 | -0.01 | -0.02 | 69.915 | 69.915 | 69.62 | 288 |
| 1779489000 | 69.7281 | 0.6 | 0.86 | 69.46 | 69.7281 | 69.46 | 1126 |
| 1779402600 | 69.133 | 0.19 | 0.28 | 68.56 | 69.133 | 68.56 | 650 |
| 1779316200 | 68.94 | 0.5 | 0.73 | 68.57 | 68.94 | 68.57 | 424 |
| 1779229800 | 68.443 | -0.29 | -0.43 | 68.44 | 68.6 | 68.44 | 1606 |
| 1779143400 | 68.7373 | 0.36 | 0.53 | 68.51 | 68.7373 | 68.51 | 271 |
| 1778884200 | 68.3755 | -0.69 | -1.00 | 68.88 | 68.88 | 68.375 | 429 |
| 1778797800 | 69.069 | 0.42 | 0.62 | 68.98 | 69.32 | 68.98 | 1477 |
| 1778711400 | 68.6444 | 0.01 | 0.01 | 68.37 | 68.66 | 68.35 | 1895 |
| 1778625000 | 68.6371 | 0.18 | 0.27 | 68.43 | 68.6371 | 68.08 | 1119 |
| 1778538600 | 68.4528 | 0.15 | 0.22 | 68.39 | 68.58 | 68.39 | 1599 |
| 1778279400 | 68.3027 | 0.13 | 0.20 | 68.43 | 68.64 | 68.3027 | 245 |
| 1778193000 | 68.1693 | -0.48 | -0.70 | 68.31 | 68.31 | 68.1693 | 11241 |
| 1778106600 | 68.6485 | 0.47 | 0.69 | 68.6 | 68.6485 | 68.52 | 2240 |
| 1778020200 | 68.1797 | 0.55 | 0.81 | 67.995 | 68.29 | 67.985 | 1206 |
| 1777933800 | 67.63 | -0.65 | -0.95 | 67.86 | 67.9 | 67.63 | 1933 |
| 1777674600 | 68.2798 | -0.19 | -0.28 | 68.43 | 68.43 | 68.2798 | 1646 |
| 1777588200 | 68.4685 | 1.05 | 1.56 | 68.25 | 68.4685 | 68.21 | 658 |
| 1777501800 | 67.42 | -0.2 | -0.30 | 67.29 | 67.42 | 67.25 | 1174 |
| 1777415400 | 67.6222 | 0.24 | 0.36 | 67.67 | 67.67 | 67.41 | 23348 |
| 1777329000 | 67.38 | 0.1 | 0.15 | 67.32 | 67.38 | 67.29 | 582 |
| 1777069800 | 67.2774 | -0.92 | -1.35 | 67.33 | 67.33 | 67.25 | 166 |
| 1776983400 | 68.2 | 1.33 | 1.98 | 67.32 | 68.2 | 67.03 | 2905 |
| 1776897000 | 66.872699 | 0.09 | 0.14 | 67.16 | 67.16 | 66.76 | 7530 |
| 1776810600 | 66.7779 | -0.36 | -0.53 | 67.395 | 67.395 | 66.7779 | 347 |
| 1776724200 | 67.1361 | 0.05 | 0.07 | 67.09 | 67.3 | 67.09 | 1862 |
| 1776465000 | 67.090599 | 0.89 | 1.34 | 67.069999 | 67.2 | 67.069999 | 700 |
| 1776378600 | 66.2037 | 0.11 | 0.16 | 66.129999 | 66.2037 | 66.129999 | 550 |
| 1776292200 | 66.0948 | 0.49 | 0.75 | 65.61 | 66.0948 | 65.61 | 365 |
| 1776205800 | 65.6027 | 0.51 | 0.78 | 65.31 | 65.6027 | 65.31 | 1416 |
| 1776119400 | 65.0958 | 0.33 | 0.51 | 64.64 | 65.0958 | 64.64 | 502 |
| 1775860200 | 64.7667 | -0.07 | -0.11 | 64.7667 | 64.7667 | 64.7667 | 58 |
| 1775773800 | 64.838399 | 0.4 | 0.62 | 64.37 | 64.838399 | 64.37 | 5536 |
| 1775687400 | 64.4363 | 0.92 | 1.45 | 64.769999 | 64.769999 | 64.3 | 1379 |
| 1775601000 | 63.5141 | -0.08 | -0.12 | 63.4 | 63.5141 | 63.4 | 472 |
| 1775514600 | 63.5894 | 0.31 | 0.49 | 63.495 | 63.5894 | 63.4 | 1916 |
| 1775169000 | 63.2769 | 0.39 | 0.62 | 62.37 | 63.2769 | 62.37 | 890 |
| 1775082600 | 62.8894 | 0.22 | 0.35 | 63.01 | 63.01 | 62.8894 | 1752 |
| 1774996200 | 62.6687 | 1.15 | 1.86 | 62.305 | 62.6687 | 62.305 | 1158 |
| 1774909800 | 61.5222 | -0.15 | -0.24 | 62.19 | 62.19 | 61.5222 | 262 |
| 1774650600 | 61.6682 | -0.84 | -1.35 | 62.34 | 62.35 | 61.6682 | 1863 |
| 1774564200 | 62.5091 | -0.52 | -0.83 | 62.64 | 62.64 | 62.5091 | 1596 |
| 1774477800 | 63.0338 | 0.51 | 0.81 | 63.15 | 63.15 | 62.84 | 774 |
| 1774391400 | 62.5256 | 0.07 | 0.11 | 62.11 | 62.72 | 62.11 | 1799 |
| 1774305000 | 62.4564 | 0.98 | 1.59 | 62.35 | 62.7 | 62.35 | 1967 |
| 1774045800 | 61.4789 | -0.83 | -1.33 | 61.865 | 61.865 | 61.4789 | 725 |
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.
