Premium
Hoya Capital High Dividend Yield ETF (RIET)
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 | 0.14 | 1.45681581686 | 9.61 | 9.8 | 9.55 | 71747 | 9.70689932 | SP |
| 4 | 0.13 | 1.35135135135 | 9.62 | 9.8 | 9.4 | 88161 | 9.61749272 | SP |
| 12 | 0.56 | 6.09357997824 | 9.19 | 9.8 | 9.19 | 74652 | 9.5652919 | SP |
| 26 | 0.44 | 4.7261009667 | 9.31 | 9.89 | 8.7501 | 74754 | 9.48967083 | SP |
| 52 | 0.31 | 3.28389830508 | 9.44 | 10.12 | 8.7501 | 78506 | 9.48943389 | SP |
| 156 | -0.67 | -6.42994241843 | 10.42 | 11.5 | 8.505 | 71254 | 9.91535733 | SP |
| 260 | -5.34 | -35.3876739563 | 15.09 | 18.86 | 8.505 | 53383 | 10.36489809 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 9.75 | -0.02 | -0.18 | 9.8 | 9.8 | 9.72 | 58066 |
| 1782772200 | 9.7678999 | -0 | -0.01 | 9.74 | 9.7693 | 9.65 | 98306 |
| 1782513000 | 9.769 | 0.16 | 1.65 | 9.6199999 | 9.77 | 9.61 | 75605 |
| 1782426600 | 9.61 | 0.02 | 0.21 | 9.63 | 9.65 | 9.55 | 81181 |
| 1782340200 | 9.59 | 0.04 | 0.42 | 9.61 | 9.6298999 | 9.55 | 45579 |
| 1782253800 | 9.55 | 0.1 | 1.06 | 9.47 | 9.55 | 9.4601 | 99133 |
| 1782167400 | 9.45 | -0.02 | -0.24 | 9.47 | 9.5 | 9.43 | 72768 |
| 1781821800 | 9.4728 | 0.04 | 0.45 | 9.45 | 9.5399999 | 9.45 | 80037 |
| 1781735400 | 9.43 | -0.19 | -1.96 | 9.61 | 9.64 | 9.4 | 164402 |
| 1781649000 | 9.619 | -0.02 | -0.22 | 9.57 | 9.66 | 9.57 | 51000 |
| 1781562600 | 9.64 | -0.11 | -1.13 | 9.8 | 9.8 | 9.6199999 | 113397 |
| 1781303400 | 9.75 | 0.02 | 0.21 | 9.7 | 9.7799 | 9.7 | 74912 |
| 1781217000 | 9.73 | 0.02 | 0.23 | 9.75 | 9.7899999 | 9.675 | 125546 |
| 1781130600 | 9.708 | -0.01 | -0.12 | 9.7 | 9.8 | 9.7 | 84359 |
| 1781044200 | 9.72 | 0.14 | 1.46 | 9.5399999 | 9.75 | 9.5399999 | 164873 |
| 1780957800 | 9.58 | -0.02 | -0.21 | 9.64 | 9.68 | 9.55 | 67867 |
| 1780698600 | 9.6 | 0.03 | 0.31 | 9.53 | 9.67 | 9.53 | 88146 |
| 1780612200 | 9.57 | 0.14 | 1.48 | 9.4 | 9.59 | 9.4 | 45939 |
| 1780525800 | 9.43 | -0.11 | -1.15 | 9.6199999 | 9.6199999 | 9.43 | 83937 |
| 1780439400 | 9.5399999 | 0.02 | 0.21 | 9.5 | 9.58 | 9.5 | 37653 |
| 1780353000 | 9.52 | -0.11 | -1.09 | 9.6 | 9.6 | 9.52 | 75883 |
| 1780093800 | 9.625 | -0.02 | -0.21 | 9.64 | 9.67 | 9.61 | 55558 |
| 1780007400 | 9.645 | 0 | 0.05 | 9.65 | 9.66 | 9.595 | 54446 |
| 1779921000 | 9.64 | 0.04 | 0.42 | 9.6 | 9.68 | 9.6 | 54282 |
| 1779834600 | 9.6 | 0.06 | 0.63 | 9.52 | 9.6 | 9.502 | 81237 |
| 1779489000 | 9.5399999 | -0.01 | -0.10 | 9.5399999 | 9.58 | 9.48 | 47326 |
| 1779402600 | 9.55 | 0.07 | 0.74 | 9.45 | 9.56 | 9.435 | 63720 |
| 1779316200 | 9.48 | 0.1 | 1.07 | 9.4 | 9.5 | 9.36 | 68092 |
| 1779229800 | 9.38 | -0.11 | -1.16 | 9.4 | 9.4 | 9.3 | 52955 |
| 1779143400 | 9.49 | 0.08 | 0.85 | 9.43 | 9.53 | 9.4 | 84990 |
| 1778884200 | 9.41 | -0.13 | -1.36 | 9.49 | 9.49 | 9.3901 | 63277 |
| 1778797800 | 9.5399999 | 0.02 | 0.21 | 9.52 | 9.6199999 | 9.52 | 83702 |
| 1778711400 | 9.52 | -0.03 | -0.31 | 9.56 | 9.56 | 9.5 | 49390 |
| 1778625000 | 9.55 | -0.01 | -0.10 | 9.59 | 9.59 | 9.51 | 41351 |
| 1778538600 | 9.56 | -0.12 | -1.24 | 9.68 | 9.6995 | 9.56 | 41891 |
| 1778279400 | 9.68 | 0.03 | 0.31 | 9.67 | 9.71 | 9.64 | 51963 |
| 1778193000 | 9.65 | 0 | 0.00 | 9.52 | 9.71 | 9.52 | 64135 |
| 1778106600 | 9.65 | 0.09 | 0.94 | 9.61 | 9.6699 | 9.6 | 74001 |
| 1778020200 | 9.56 | 0.09 | 0.95 | 9.55 | 9.6171 | 9.515 | 55408 |
| 1777933800 | 9.47 | -0.13 | -1.35 | 9.51 | 9.58 | 9.46 | 89811 |
| 1777674600 | 9.6 | 0.06 | 0.63 | 9.61 | 9.61 | 9.5 | 62535 |
| 1777588200 | 9.5398 | 0.09 | 0.98 | 9.44 | 9.56 | 9.44 | 38204 |
| 1777501800 | 9.4469999 | -0.12 | -1.29 | 9.56 | 9.565 | 9.41 | 60805 |
| 1777415400 | 9.57 | 0.02 | 0.21 | 9.65 | 9.65 | 9.52 | 57289 |
| 1777329000 | 9.55 | 0.03 | 0.32 | 9.5399999 | 9.5993 | 9.53 | 62734 |
| 1777069800 | 9.52 | 0.07 | 0.74 | 9.42 | 9.5399999 | 9.42 | 63886 |
| 1776983400 | 9.45 | -0.04 | -0.42 | 9.49 | 9.52 | 9.43 | 95631 |
| 1776897000 | 9.49 | -0.03 | -0.32 | 9.59 | 9.59 | 9.47 | 90109 |
| 1776810600 | 9.52 | -0.19 | -1.96 | 9.67 | 9.67 | 9.51 | 75598 |
| 1776724200 | 9.71 | 0.01 | 0.10 | 9.65 | 9.71 | 9.6199999 | 158796 |
| 1776465000 | 9.7 | 0.16 | 1.68 | 9.5 | 9.7 | 9.5 | 94478 |
| 1776378600 | 9.5399999 | -0.05 | -0.52 | 9.58 | 9.59 | 9.51 | 34894 |
| 1776292200 | 9.59 | 0.05 | 0.52 | 9.5399999 | 9.59 | 9.47 | 52885 |
| 1776205800 | 9.5399999 | 0.11 | 1.17 | 9.43 | 9.5399999 | 9.43 | 79048 |
| 1776119400 | 9.43 | 0.04 | 0.43 | 9.32 | 9.43 | 9.31 | 61880 |
| 1775860200 | 9.39 | 0.02 | 0.21 | 9.36 | 9.41 | 9.3358 | 93439 |
| 1775773800 | 9.3699999 | 0.09 | 0.97 | 9.24 | 9.3948 | 9.21 | 67151 |
| 1775687400 | 9.28 | 0.18 | 1.98 | 9.19 | 9.28 | 9.19 | 114340 |
| 1775601000 | 9.1 | 0.02 | 0.21 | 9.06 | 9.11 | 9.0399999 | 33618 |
| 1775514600 | 9.0811 | 0.01 | 0.12 | 9.15 | 9.15 | 9.03 | 54159 |
| 1775169000 | 9.07 | 0.08 | 0.89 | 9.05 | 9.07 | 8.9 | 51007 |
| 1775082600 | 8.99 | 0 | 0.00 | 9.0399999 | 9.0399999 | 8.965 | 51006 |
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.
