Premium
Vaneck High Div (TDGB)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 36.17 | -0.12 | -0.32 | 36.465 | 36.47 | 36.095 | 16714 |
| 1739899800 | 36.2875 | 0.14 | 0.39 | 36.175 | 36.32 | 36.175 | 17989 |
| 1739813400 | 36.145 | 0.05 | 0.12 | 36.235 | 36.31 | 36.145 | 25009 |
| 1739554200 | 36.1 | -0.06 | -0.17 | 36.165 | 36.225 | 36.1 | 12394 |
| 1739467800 | 36.16 | 0.14 | 0.38 | 35.93 | 36.205 | 35.93 | 19626 |
| 1739381400 | 36.0225 | 0.15 | 0.41 | 35.945 | 36.0225 | 35.87 | 2329 |
| 1739295000 | 35.875 | 0.01 | 0.03 | 35.93 | 35.945 | 35.805 | 21833 |
| 1739208600 | 35.865 | 0.22 | 0.62 | 35.79 | 35.865 | 35.73 | 18941 |
| 1738949400 | 35.645 | -0.06 | -0.16 | 35.765 | 35.77 | 35.645 | 10344 |
| 1738863000 | 35.7025 | 0.33 | 0.93 | 35.52 | 35.79 | 35.515 | 27780 |
| 1738776600 | 35.375 | 0.19 | 0.54 | 35.26 | 35.375 | 35.16 | 11749 |
| 1738690200 | 35.185 | 0.18 | 0.50 | 34.905 | 35.195 | 34.905 | 15915 |
| 1738603800 | 35.01 | -0.47 | -1.32 | 34.995 | 35.055 | 34.83 | 20136 |
| 1738344600 | 35.4775 | -0.06 | -0.15 | 35.655 | 35.655 | 35.475 | 10152 |
| 1738258200 | 35.5325 | 0.04 | 0.11 | 35.5325 | 35.5325 | 35.5325 | 3826 |
| 1738171800 | 35.495 | 0.15 | 0.43 | 35.38 | 35.6 | 35.38 | 17081 |
| 1738085400 | 35.3425 | -0.03 | -0.08 | 35.465 | 35.58 | 35.3425 | 5943 |
| 1737999000 | 35.37 | 0.13 | 0.36 | 35.155 | 35.455 | 35.155 | 9747 |
| 1737739800 | 35.2425 | -0.24 | -0.68 | 35.37 | 35.37 | 35.185 | 2886 |
| 1737653400 | 35.485 | 0.37 | 1.05 | 35.215 | 35.485 | 35.215 | 4296 |
| 1737567000 | 35.1175 | -0.27 | -0.76 | 35.35 | 35.35 | 35.1 | 9561 |
| 1737480600 | 35.3875 | 0 | 0.00 | 35.345 | 35.3875 | 35.27 | 4143 |
| 1737394200 | 35.3875 | 0.12 | 0.34 | 35.355 | 35.46 | 35.33 | 12784 |
| 1737135000 | 35.2675 | 0.38 | 1.10 | 35.09 | 35.335 | 35.09 | 6858 |
| 1737048600 | 34.8825 | 0.03 | 0.09 | 34.95 | 35 | 34.82 | 9068 |
| 1736962200 | 34.85 | 0.33 | 0.95 | 34.655 | 34.85 | 34.655 | 10090 |
| 1736875800 | 34.5225 | 0.1 | 0.28 | 34.56 | 34.615 | 34.5225 | 8206 |
| 1736789400 | 34.425 | 0.17 | 0.49 | 34.395 | 34.425 | 34.265 | 7148 |
| 1736530200 | 34.2575 | -0.07 | -0.20 | 34.165 | 34.44 | 34.165 | 11009 |
| 1736443800 | 34.325 | 0.24 | 0.71 | 34.325 | 34.325 | 34.31 | 6899 |
| 1736357400 | 34.0825 | 0.12 | 0.35 | 34.07 | 34.11 | 34 | 10166 |
| 1736271000 | 33.965 | 0.06 | 0.17 | 33.59 | 33.965 | 33.59 | 11241 |
| 1736184600 | 33.9075 | 0.39 | 1.18 | 33.7 | 33.9075 | 33.549999 | 13158 |
| 1735925400 | 33.5125 | -0.16 | -0.47 | 33.705 | 33.705 | 33.5125 | 8324 |
| 1735839000 | 33.67 | 0.46 | 1.39 | 33.305 | 33.785 | 33.305 | 18646 |
| 1735666200 | 33.21 | 0 | 0.00 | 33.21 | 33.21 | 33.21 | 2832 |
| 1735579800 | 33.21 | 0.04 | 0.13 | 33.299999 | 33.299999 | 33.14 | 5868 |
| 1735320600 | 33.167499 | 0.16 | 0.48 | 33.22 | 33.22 | 33.115 | 9822 |
| 1735061400 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 2601 |
| 1734975000 | 33.009999 | 0.17 | 0.53 | 32.88 | 33.009999 | 32.865 | 7750 |
| 1734715800 | 32.835 | 0.11 | 0.32 | 32.58 | 32.835 | 32.575 | 22220 |
| 1734629400 | 32.729999 | -0.35 | -1.06 | 32.685 | 32.729999 | 32.6 | 2246 |
| 1734543000 | 33.08 | 0.04 | 0.12 | 33.095 | 33.115 | 33.08 | 2856 |
| 1734456600 | 33.04 | -0.31 | -0.94 | 33.1 | 33.104999 | 33.034999 | 4145 |
| 1734370200 | 33.354999 | -0.19 | -0.57 | 33.68 | 33.68 | 33.32 | 11209 |
| 1734111000 | 33.545 | 0.05 | 0.15 | 33.545 | 33.545 | 33.545 | 2101 |
| 1734024600 | 33.494999 | -0.01 | -0.03 | 33.494999 | 33.494999 | 33.494999 | 233 |
| 1733938200 | 33.505 | -0.13 | -0.39 | 33.58 | 33.58 | 33.505 | 2699 |
| 1733851800 | 33.6375 | -0.09 | -0.26 | 33.78 | 33.78 | 33.6375 | 1857 |
| 1733765400 | 33.725 | 0.1 | 0.30 | 33.68 | 33.725 | 33.67 | 14570 |
| 1733506200 | 33.625 | -0.18 | -0.54 | 33.805 | 33.805 | 33.625 | 1328 |
| 1733419800 | 33.8075 | 0.29 | 0.88 | 33.635 | 33.8075 | 33.62 | 3856 |
| 1733333400 | 33.5125 | -0.5 | -1.46 | 33.7 | 33.7 | 33.509999 | 13913 |
| 1733247000 | 34.01 | 0.02 | 0.07 | 34.115 | 34.16 | 34 | 1429 |
| 1733160600 | 33.9875 | 0.02 | 0.05 | 33.93 | 34.075 | 33.845 | 3157 |
| 1732901400 | 33.97 | -0.02 | -0.04 | 33.865 | 33.97 | 33.845 | 12778 |
| 1732815000 | 33.985 | 0.17 | 0.50 | 33.905 | 33.985 | 33.905 | 524 |
| 1732728600 | 33.815 | -0.05 | -0.14 | 33.855 | 33.855 | 33.795 | 8336 |
| 1732642200 | 33.8625 | -0.26 | -0.75 | 34.005 | 34.005 | 33.8625 | 11220 |
| 1732555800 | 34.1175 | 0.14 | 0.42 | 34.03 | 34.19 | 34.03 | 9274 |
| 1732296600 | 33.975 | 0.15 | 0.44 | 33.975 | 33.975 | 33.975 | 933 |
| 1732210200 | 33.8275 | 0.37 | 1.10 | 33.5 | 33.8275 | 33.5 | 2783 |
| 1732123800 | 33.46 | 0.01 | 0.02 | 33.62 | 33.62 | 33.46 | 492 |
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
