Premium
AAM S&P 500 High Dividend Value ETF (SPDV)
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 | -1.0742 | -2.70103092784 | 39.77 | 39.77 | 38.36 | 7727 | 38.89889959 | SP |
| 4 | -0.5642 | -1.43708609272 | 39.26 | 39.77 | 38.36 | 7412 | 39.03581516 | SP |
| 12 | 1.2758 | 3.40940673437 | 37.42 | 39.77 | 36.79 | 6839 | 38.16660446 | SP |
| 26 | 3.7758 | 10.8127147766 | 34.92 | 39.77 | 34.62 | 8124 | 37.4043792 | SP |
| 52 | 6.5658 | 20.4351073763 | 32.13 | 39.77 | 31.87 | 7483 | 35.90457828 | SP |
| 156 | 10.7358 | 38.3969957082 | 27.96 | 39.77 | 25.31 | 6661 | 32.32152627 | SP |
| 260 | 8.2958 | 27.2888157895 | 30.4 | 39.77 | 25.31 | 7972 | 30.97865498 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 38.4561 | 0.04 | 0.11 | 38.64 | 38.64 | 38.44 | 2745 |
| 1781735400 | 38.415 | -0.79 | -2.03 | 39.17 | 39.17 | 38.36 | 11100 |
| 1781649000 | 39.2097 | -0.2 | -0.51 | 39.49 | 39.5 | 39.175 | 10629 |
| 1781562600 | 39.4092 | -0.27 | -0.67 | 39.77 | 39.77 | 39.4092 | 6434 |
| 1781303400 | 39.6744 | 0.46 | 1.17 | 39.3 | 39.73 | 39.3 | 5437 |
| 1781217000 | 39.2165 | 0.39 | 0.99 | 38.93 | 39.2165 | 38.93 | 3030 |
| 1781130600 | 38.8305 | -0.08 | -0.21 | 38.88 | 39.1 | 38.79 | 3299 |
| 1781044200 | 38.913 | 0.05 | 0.13 | 38.94 | 38.94 | 38.57 | 11307 |
| 1780957800 | 38.8624 | 0.01 | 0.02 | 38.95 | 38.95 | 38.83 | 7412 |
| 1780698600 | 38.8562 | -0.3 | -0.77 | 39.1 | 39.48 | 38.84 | 5140 |
| 1780612200 | 39.1565 | 0.12 | 0.31 | 39.14 | 39.3387 | 38.9801 | 5956 |
| 1780525800 | 39.036 | -0.15 | -0.38 | 39.13 | 39.3 | 39.036 | 11670 |
| 1780439400 | 39.1852 | 0.14 | 0.35 | 39.09 | 39.32 | 39.03 | 6614 |
| 1780353000 | 39.0476 | -0.23 | -0.59 | 39.52 | 39.52 | 38.98 | 10706 |
| 1780093800 | 39.28 | 0.1 | 0.26 | 39.38 | 39.53 | 39.05 | 5225 |
| 1780007400 | 39.1793 | 0.12 | 0.31 | 39.1 | 39.36 | 38.95 | 4297 |
| 1779921000 | 39.0578 | -0.04 | -0.11 | 39.07 | 39.27 | 39.0578 | 16371 |
| 1779834600 | 39.1019 | 0.01 | 0.04 | 39.26 | 39.3 | 39.0201 | 6044 |
| 1779489000 | 39.0876 | 0.71 | 1.86 | 38.54 | 39.145 | 38.54 | 7206 |
| 1779402600 | 38.3737 | 0.21 | 0.55 | 38.14 | 38.4 | 37.86 | 7037 |
| 1779316200 | 38.1621 | 0.25 | 0.65 | 37.92 | 38.18 | 37.92 | 7775 |
| 1779229800 | 37.915 | -0.09 | -0.24 | 37.95 | 38 | 37.79 | 10181 |
| 1779143400 | 38.0059 | 0.27 | 0.70 | 37.76 | 38.0059 | 37.72 | 10036 |
| 1778884200 | 37.74 | -0.18 | -0.49 | 37.95 | 37.95 | 37.67 | 10763 |
| 1778797800 | 37.9248 | -0.03 | -0.08 | 38.03 | 38.13 | 37.9248 | 2894 |
| 1778711400 | 37.9552 | -0.14 | -0.37 | 38.03 | 38.05 | 37.79 | 12564 |
| 1778625000 | 38.096 | 0 | 0.00 | 38.1 | 38.16 | 37.73 | 6351 |
| 1778538600 | 38.0951 | 0.05 | 0.14 | 38.19 | 38.42 | 38.058032 | 6373 |
| 1778279400 | 38.0404 | 0.14 | 0.36 | 38.12 | 38.19 | 37.885 | 6272 |
| 1778193000 | 37.905 | -0.23 | -0.59 | 38.04 | 38.069 | 37.86 | 5752 |
| 1778106600 | 38.13 | -0.05 | -0.12 | 38.03 | 38.22 | 38.03 | 7491 |
| 1778020200 | 38.1758 | 0.44 | 1.15 | 37.78 | 38.18 | 37.775 | 3623 |
| 1777933800 | 37.74 | -0.38 | -1.00 | 37.94 | 37.95 | 37.68 | 5085 |
| 1777674600 | 38.12 | -0.2 | -0.52 | 38.34 | 38.4 | 38.0301 | 3976 |
| 1777588200 | 38.32 | 0.66 | 1.75 | 37.6 | 38.32 | 37.6 | 3660 |
| 1777501800 | 37.6625 | 0.01 | 0.04 | 37.71 | 37.71 | 37.54 | 6175 |
| 1777415400 | 37.6477 | 0.04 | 0.11 | 37.73 | 37.73 | 37.56 | 3637 |
| 1777329000 | 37.6078 | 0.1 | 0.26 | 37.55 | 37.7999 | 37.55 | 24273 |
| 1777069800 | 37.5106 | -0.23 | -0.60 | 37.75 | 37.75 | 37.48 | 9473 |
| 1776983400 | 37.7364 | 0.29 | 0.79 | 37.62 | 37.76 | 37.58 | 8928 |
| 1776897000 | 37.4415 | -0.16 | -0.42 | 37.7 | 37.73 | 37.4 | 8402 |
| 1776810600 | 37.6 | -0.06 | -0.16 | 37.73 | 37.83 | 37.6 | 5114 |
| 1776724200 | 37.6599 | 0.11 | 0.30 | 37.49 | 37.7899 | 37.49 | 8340 |
| 1776465000 | 37.5478 | 0.1 | 0.26 | 37.27 | 37.589 | 37.235 | 2281 |
| 1776378600 | 37.4487 | 0.42 | 1.13 | 37.05 | 37.46 | 37.05 | 2571 |
| 1776292200 | 37.0304 | -0.08 | -0.23 | 37.13 | 37.13 | 36.79 | 6112 |
| 1776205800 | 37.1149 | -0.06 | -0.15 | 37.13 | 37.19 | 36.875 | 6545 |
| 1776119400 | 37.1719 | 0.16 | 0.43 | 37.03 | 37.1719 | 36.892 | 5440 |
| 1775860200 | 37.0126 | -0.23 | -0.61 | 37.31 | 37.31 | 37.0126 | 6064 |
| 1775773800 | 37.2382 | -0.11 | -0.29 | 37.23 | 37.415 | 37.23 | 3190 |
| 1775687400 | 37.3483 | 0.17 | 0.45 | 37.08 | 37.36 | 37.01 | 8448 |
| 1775601000 | 37.18 | -0.01 | -0.02 | 37.25 | 37.25 | 37.1 | 1461 |
| 1775514600 | 37.1871 | -0.01 | -0.02 | 37.07 | 37.26 | 37.07 | 3821 |
| 1775169000 | 37.1963 | 0.18 | 0.49 | 37.01 | 37.1963 | 36.91 | 4861 |
| 1775082600 | 37.0146 | -0.21 | -0.58 | 37.22 | 37.2401 | 36.95 | 8531 |
| 1774996200 | 37.2289 | 0.19 | 0.51 | 37.22 | 37.2289 | 36.98 | 3547 |
| 1774909800 | 37.04 | -0.1 | -0.27 | 37.42 | 37.52 | 36.9666 | 2140 |
| 1774650600 | 37.14 | -0.15 | -0.40 | 37.21 | 37.2785 | 37.08 | 3187 |
| 1774564200 | 37.2888 | 0.06 | 0.15 | 37.12 | 37.6 | 37.12 | 12611 |
| 1774477800 | 37.2319 | 0.18 | 0.49 | 37.19 | 37.3 | 37.06 | 12818 |
| 1774391400 | 37.05 | 0.39 | 1.06 | 36.5 | 37.19 | 36.5 | 39801 |
| 1774305000 | 36.66 | 0.29 | 0.80 | 36.61 | 36.9499 | 36.45 | 6010 |
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.
