Premium
VanEck ETFs NV (TDT)
EU
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 88.56 | -0.27 | -0.30 | 88.99 | 88.99 | 88.4 | 12771 |
| 1735839000 | 88.83 | 0.83 | 0.94 | 88.13 | 88.83 | 87.71 | 18574 |
| 1735666200 | 88 | 0.68 | 0.78 | 87 | 88.06 | 87 | 8490 |
| 1735579800 | 87.32 | -0.77 | -0.87 | 87.86 | 87.98 | 87.07 | 11626 |
| 1735320600 | 88.09 | 0.3 | 0.34 | 87.58 | 88.23 | 87.57 | 13411 |
| 1735061400 | 87.79 | 0.44 | 0.50 | 87.93 | 88 | 87.43 | 1838 |
| 1734975000 | 87.35 | -0.32 | -0.37 | 87.27 | 87.48 | 86.88 | 15019 |
| 1734715800 | 87.67 | -0.3 | -0.34 | 87.59 | 87.75 | 86.77 | 21555 |
| 1734629400 | 87.97 | -1.4 | -1.57 | 88.42 | 88.61 | 87.74 | 15833 |
| 1734543000 | 89.37 | 0.35 | 0.39 | 89.06 | 89.5 | 89.06 | 11219 |
| 1734456600 | 89.02 | -0.2 | -0.22 | 89.01 | 89.36 | 88.79 | 13634 |
| 1734370200 | 89.22 | -0.26 | -0.29 | 89.25 | 89.4 | 89.03 | 19612 |
| 1734111000 | 89.48 | -0.09 | -0.10 | 89.55 | 89.79 | 89.36 | 6981 |
| 1734024600 | 89.57 | -0.18 | -0.20 | 89.75 | 89.75 | 89.41 | 10001 |
| 1733938200 | 89.75 | 0.3 | 0.34 | 89.5 | 90.02 | 89.5 | 7668 |
| 1733851800 | 89.45 | -0.16 | -0.18 | 89.45 | 89.62 | 89.22 | 6002 |
| 1733765400 | 89.61 | 0.41 | 0.46 | 89.55 | 89.85 | 89.06 | 19221 |
| 1733506200 | 89.2 | -0.27 | -0.30 | 89.31 | 89.56 | 89.19 | 17008 |
| 1733419800 | 89.47 | 0.17 | 0.19 | 89.3 | 89.76 | 89.3 | 14561 |
| 1733333400 | 89.3 | -0.4 | -0.45 | 89.7 | 89.7 | 89.17 | 19167 |
| 1733247000 | 89.7 | 0.39 | 0.44 | 89.61 | 90 | 89.4 | 16330 |
| 1733160600 | 89.31 | 0.54 | 0.61 | 88.88 | 89.36 | 88.71 | 11244 |
| 1732901400 | 88.77 | 0.65 | 0.74 | 88.14 | 88.8 | 88.1 | 8517 |
| 1732815000 | 88.12 | 0.09 | 0.10 | 88.66 | 88.73 | 88.12 | 7862 |
| 1732728600 | 88.03 | -0.07 | -0.08 | 88.04 | 88.18 | 87.88 | 5811 |
| 1732642200 | 88.1 | -0.39 | -0.44 | 88.28 | 88.47 | 87.96 | 5410 |
| 1732555800 | 88.49 | -0.17 | -0.19 | 88.96 | 89 | 88.4 | 8628 |
| 1732296600 | 88.66 | 1.48 | 1.70 | 87.6 | 88.67 | 87.4 | 13627 |
| 1732210200 | 87.18 | 0.74 | 0.86 | 86.57 | 87.29 | 85.98 | 10674 |
| 1732123800 | 86.44 | -0.33 | -0.38 | 86.85 | 87.14 | 86.34 | 9644 |
| 1732037400 | 86.77 | -0.31 | -0.36 | 87.26 | 87.29 | 86.2 | 10845 |
| 1731951000 | 87.08 | 0.26 | 0.30 | 86.99 | 87.08 | 86.4 | 25890 |
| 1731691800 | 86.82 | -1.23 | -1.40 | 87.68 | 87.68 | 86.8 | 19656 |
| 1731605400 | 88.05 | 1.41 | 1.63 | 87.17 | 88.05 | 86.89 | 41142 |
| 1731519000 | 86.64 | -0.32 | -0.37 | 86.63 | 86.81 | 86.15 | 22160 |
| 1731432600 | 86.96 | -1.29 | -1.46 | 87.75 | 87.9 | 86.95 | 8349 |
| 1731346200 | 88.25 | 0.57 | 0.65 | 88.42 | 88.62 | 88.25 | 17630 |
| 1731087000 | 87.68 | -0.64 | -0.72 | 88.64 | 88.64 | 87.41 | 20198 |
| 1731000600 | 88.32 | 0.57 | 0.65 | 87.92 | 88.55 | 87.78 | 5365 |
| 1730914200 | 87.75 | -0.79 | -0.89 | 89.33 | 90.02 | 87.75 | 21414 |
| 1730827800 | 88.54 | 0.14 | 0.16 | 88.55 | 88.64 | 88.24 | 6588 |
| 1730741400 | 88.4 | -0.39 | -0.44 | 88.58 | 88.88 | 88.4 | 14098 |
| 1730482200 | 88.79 | 1.17 | 1.34 | 87.93 | 88.94 | 87.93 | 31956 |
| 1730395800 | 87.62 | -0.8 | -0.90 | 87.94 | 88.14 | 87.35 | 44727 |
| 1730309400 | 88.42 | -1.31 | -1.46 | 89.7 | 89.7 | 88.42 | 36305 |
| 1730223000 | 89.73 | -0.27 | -0.30 | 90.34 | 90.37 | 89.73 | 6980 |
| 1730136600 | 90 | -0.17 | -0.19 | 90.06 | 90.06 | 89.45 | 5723 |
| 1729873800 | 90.17 | 0.28 | 0.31 | 89.85 | 90.3 | 89.5 | 16443 |
| 1729787400 | 89.89 | 0.64 | 0.72 | 89.81 | 90.43 | 89.81 | 6148 |
| 1729701000 | 89.25 | -0.75 | -0.83 | 90 | 90.25 | 89.25 | 16510 |
| 1729614600 | 90 | -0.17 | -0.19 | 90.2 | 90.25 | 89.56 | 11200 |
| 1729528200 | 90.17 | -0.45 | -0.50 | 90.81 | 90.96 | 90.17 | 4210 |
| 1729269000 | 90.62 | 0.49 | 0.54 | 90.46 | 90.7 | 90.2 | 4627 |
| 1729182600 | 90.13 | 0.54 | 0.60 | 89.93 | 90.5 | 89.45 | 28889 |
| 1729096200 | 89.59 | -0.75 | -0.83 | 90.04 | 90.05 | 89.58 | 16655 |
| 1729009800 | 90.34 | -2.23 | -2.41 | 92.6 | 92.7 | 90.22 | 35891 |
| 1728923400 | 92.57 | 0.68 | 0.74 | 91.93 | 92.57 | 91.85 | 15876 |
| 1728664200 | 91.89 | 0.43 | 0.47 | 91.45 | 92.01 | 91.3 | 20507 |
| 1728577800 | 91.46 | -0.39 | -0.42 | 91.95 | 91.95 | 91.2 | 49827 |
| 1728491400 | 91.85 | 0.54 | 0.59 | 91.29 | 91.87 | 91.14 | 6351 |
| 1728405000 | 91.31 | -0.25 | -0.27 | 90.91 | 91.46 | 90.7 | 5054 |
| 1728318600 | 91.56 | 0.13 | 0.14 | 91.75 | 91.77 | 91.08 | 5743 |
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
