Premium
FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
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 | 0.15 | 0.658472344162 | 22.78 | 23.2399 | 22.525 | 205195 | 22.92943094 | SP |
| 4 | 0.77 | 3.47472924188 | 22.16 | 23.2399 | 21.87 | 155554 | 22.60567503 | SP |
| 12 | 0.98 | 4.46469248292 | 21.95 | 23.2499 | 21.68 | 268522 | 22.66865511 | SP |
| 26 | 1 | 4.55996352029 | 21.93 | 23.65 | 21.155 | 224602 | 22.6027128 | SP |
| 52 | 2.33 | 11.3106796117 | 20.6 | 23.65 | 20.23 | 182666 | 22.11067898 | SP |
| 156 | 2.85 | 14.1932270916 | 20.08 | 24.228 | 17.31 | 125199 | 21.52106636 | SP |
| 260 | 2.85 | 14.1932270916 | 20.08 | 24.228 | 17.31 | 125199 | 21.52106636 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 23.1 | 0.06 | 0.26 | 23.04 | 23.1 | 22.86 | 184663 |
| 1782426600 | 23.04 | 0.08 | 0.35 | 22.91 | 23.2399 | 22.895 | 338469 |
| 1782340200 | 22.96 | 0.25 | 1.10 | 22.75 | 23.08 | 22.75 | 151163 |
| 1782253800 | 22.71 | -0.03 | -0.13 | 22.63 | 22.83 | 22.525 | 230788 |
| 1782167400 | 22.74 | 0.02 | 0.09 | 22.78 | 22.78 | 22.65 | 120893 |
| 1781821800 | 22.72 | 0.15 | 0.66 | 22.77 | 22.77 | 22.625 | 120019 |
| 1781735400 | 22.57 | -0.28 | -1.23 | 22.77 | 22.92 | 22.47 | 141620 |
| 1781649000 | 22.85 | 0.09 | 0.40 | 22.79 | 22.95 | 22.78 | 84097 |
| 1781562600 | 22.76 | -0.01 | -0.04 | 22.97 | 22.97 | 22.72 | 170867 |
| 1781303400 | 22.77 | 0.2 | 0.89 | 22.62 | 22.82 | 22.62 | 107951 |
| 1781217000 | 22.57 | 0.34 | 1.53 | 22.38 | 22.6 | 22.26 | 130029 |
| 1781130600 | 22.23 | -0.27 | -1.20 | 22.45 | 22.63 | 22.21 | 183252 |
| 1781044200 | 22.5 | 0.18 | 0.81 | 22.36 | 22.68 | 22.24 | 112876 |
| 1780957800 | 22.32 | 0.03 | 0.13 | 22.38 | 22.41 | 22.25 | 103479 |
| 1780698600 | 22.29 | -0.1 | -0.45 | 22.38 | 22.41 | 22.23 | 135505 |
| 1780612200 | 22.39 | 0.21 | 0.95 | 22.29 | 22.4199 | 22.29 | 124911 |
| 1780525800 | 22.18 | -0.05 | -0.22 | 22.24 | 22.24 | 22.05 | 214474 |
| 1780439400 | 22.23 | 0.14 | 0.63 | 22.13 | 22.26 | 22.1001 | 181719 |
| 1780353000 | 22.09 | -0.13 | -0.59 | 22.16 | 22.22 | 21.87 | 118755 |
| 1780093800 | 22.22 | -0.12 | -0.54 | 22.4 | 22.4 | 22.19 | 155142 |
| 1780007400 | 22.34 | -0.1 | -0.45 | 22.44 | 22.44 | 22.18 | 214266 |
| 1779921000 | 22.44 | -0.19 | -0.84 | 22.67 | 22.69 | 22.41 | 134320 |
| 1779834600 | 22.63 | 0.26 | 1.16 | 22.52 | 22.63 | 22.415 | 388698 |
| 1779489000 | 22.37 | 0.06 | 0.27 | 22.37 | 22.38228 | 22.235 | 86750 |
| 1779402600 | 22.31 | -0.11 | -0.49 | 22.26 | 22.325 | 22.04 | 90194 |
| 1779316200 | 22.42 | 0.36 | 1.63 | 22.24 | 22.42 | 21.985 | 200445 |
| 1779229800 | 22.06 | -0.26 | -1.16 | 22.2 | 22.23 | 22.05 | 136888 |
| 1779143400 | 22.32 | 0.12 | 0.54 | 22.25 | 22.41 | 22.185 | 93768 |
| 1778884200 | 22.2 | -0.25 | -1.11 | 22.31 | 22.31 | 22.1 | 125711 |
| 1778797800 | 22.45 | 0.11 | 0.49 | 22.53 | 22.54 | 22.37 | 175571 |
| 1778711400 | 22.34 | -0.14 | -0.62 | 22.52 | 22.52 | 22.2 | 189396 |
| 1778625000 | 22.48 | -0.09 | -0.40 | 22.64 | 22.64 | 22.26 | 133877 |
| 1778538600 | 22.57 | -0.13 | -0.57 | 22.72 | 22.725 | 22.5 | 178726 |
| 1778279400 | 22.7 | -0.05 | -0.22 | 22.81 | 22.81 | 22.6201 | 79675 |
| 1778193000 | 22.75 | -0.31 | -1.34 | 23.19 | 23.19 | 22.6501 | 125044 |
| 1778106600 | 23.06 | 0.09 | 0.39 | 23.04 | 23.14 | 22.92 | 183811 |
| 1778020200 | 22.97 | 0.29 | 1.28 | 22.82 | 23.04 | 22.705 | 140771 |
| 1777933800 | 22.68 | -0.26 | -1.13 | 22.9 | 22.95 | 22.57 | 144787 |
| 1777674600 | 22.94 | -0.08 | -0.35 | 23.11 | 23.11 | 22.82 | 103811 |
| 1777588200 | 23.02 | 0.21 | 0.92 | 22.84 | 23.0399 | 22.72 | 163383 |
| 1777501800 | 22.81 | -0.13 | -0.57 | 22.98 | 22.98 | 22.69 | 172448 |
| 1777415400 | 22.94 | -0.13 | -0.56 | 23.1 | 23.1072 | 22.87 | 181084 |
| 1777329000 | 23.07 | 0.11 | 0.48 | 23.02 | 23.08 | 22.871641 | 366997 |
| 1777069800 | 22.96 | 0.05 | 0.24 | 23.05 | 23.05 | 22.865 | 1327072 |
| 1776983400 | 22.905 | -0.01 | -0.02 | 22.95 | 23.02 | 22.68 | 3683488 |
| 1776897000 | 22.91 | -0.04 | -0.17 | 23.08 | 23.08 | 22.82 | 104609 |
| 1776810600 | 22.95 | -0.18 | -0.78 | 23.12 | 23.22 | 22.89 | 109154 |
| 1776724200 | 23.13 | 0.1 | 0.43 | 23.05 | 23.15 | 23.015 | 135150 |
| 1776465000 | 23.03 | 0.39 | 1.72 | 22.82 | 23.2499 | 22.815 | 133893 |
| 1776378600 | 22.64 | -0.02 | -0.09 | 22.74 | 22.8899 | 22.57 | 127176 |
| 1776292200 | 22.66 | -0.14 | -0.61 | 22.86 | 22.86 | 22.57 | 100509 |
| 1776205800 | 22.8 | -0.04 | -0.15 | 22.81 | 22.9259 | 22.73 | 89729 |
| 1776119400 | 22.835 | 0.25 | 1.08 | 22.61 | 22.92 | 22.515 | 143373 |
| 1775860200 | 22.59 | -0.21 | -0.92 | 22.88 | 22.88 | 22.57 | 560875 |
| 1775773800 | 22.8 | 0.18 | 0.80 | 22.65 | 22.88 | 22.5501 | 175634 |
| 1775687400 | 22.62 | 0.66 | 3.01 | 22.43 | 22.7799 | 22.43 | 473139 |
| 1775601000 | 21.96 | -0.06 | -0.27 | 21.94 | 22.06 | 21.87 | 1357715 |
| 1775514600 | 22.02 | 0.17 | 0.78 | 21.95 | 22.04 | 21.68 | 131642 |
| 1775169000 | 21.85 | -0.03 | -0.14 | 21.72 | 21.96 | 21.53 | 107776 |
| 1775082600 | 21.88 | 0.18 | 0.83 | 21.85 | 21.99 | 21.79 | 107003 |
| 1774996200 | 21.7 | 0.48 | 2.26 | 21.36 | 21.73 | 21.35 | 340313 |
| 1774909800 | 21.22 | -0.11 | -0.52 | 21.53 | 21.53 | 21.155 | 156111 |
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.
