Premium
DEMZ Political Contributions ETF (DEMZ)
NASDAQ
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 | 0.2805 | 0.592271959459 | 47.36 | 47.65 | 46.48 | 1901 | 47.0262517 | SP |
| 4 | 1.5605 | 3.38650173611 | 46.08 | 47.7423 | 45.85 | 3154 | 46.64637462 | SP |
| 12 | 3.6405 | 8.27386363636 | 44 | 47.7423 | 43.445 | 4366 | 45.0713157 | SP |
| 26 | 3.8005 | 8.66902372263 | 43.84 | 47.7423 | 39.0352 | 4018 | 43.77280683 | SP |
| 52 | 8.2805 | 21.0378556911 | 39.36 | 47.7423 | 38.82 | 3811 | 42.91152433 | SP |
| 156 | 20.8205 | 77.6304996271 | 26.82 | 47.7423 | 25.34 | 3424 | 36.70993531 | SP |
| 260 | 19.8405 | 71.368705036 | 27.8 | 47.7423 | 21.3399 | 3433 | 32.70112408 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 47.6405 | 0.37 | 0.79 | 47.35 | 47.65 | 47.29 | 4239 |
| 1783636500 | 47.2674 | 0.5 | 1.06 | 47.03 | 47.27 | 47.03 | 1192 |
| 1783550100 | 46.7697 | -0.15 | -0.31 | 46.66 | 46.7697 | 46.48 | 2927 |
| 1783463700 | 46.9165 | -0.44 | -0.92 | 47.12 | 47.12 | 46.88 | 1545 |
| 1783377300 | 47.3529 | 0.36 | 0.76 | 47.36 | 47.39 | 47.2764 | 1938 |
| 1783031700 | 46.9969 | -0.35 | -0.74 | 47.44 | 47.45 | 46.68 | 6949 |
| 1782945300 | 47.3451 | -0.4 | -0.83 | 47.51 | 47.72 | 47.3451 | 583 |
| 1782858900 | 47.7423 | 0.73 | 1.55 | 47.12 | 47.7423 | 47.12 | 787 |
| 1782772500 | 47.0125 | 0.57 | 1.23 | 46.67 | 47.0125 | 46.53 | 3386 |
| 1782513300 | 46.4416 | 0.22 | 0.48 | 45.85 | 46.4416 | 45.85 | 4614 |
| 1782426900 | 46.2181 | 0.05 | 0.12 | 46.45 | 46.45 | 46.2181 | 1910 |
| 1782340500 | 46.165 | 0.09 | 0.20 | 46.1 | 46.6 | 46.1 | 6297 |
| 1782254100 | 46.0718 | -0.76 | -1.62 | 46.05 | 46.28 | 45.945 | 6849 |
| 1782167700 | 46.8307 | 0.06 | 0.13 | 46.7 | 46.8307 | 46.62 | 7131 |
| 1781822100 | 46.7691 | 0.69 | 1.49 | 46.84 | 46.85 | 46.58 | 1161 |
| 1781735700 | 46.082 | -0.61 | -1.32 | 46.93 | 46.93 | 46.05 | 2812 |
| 1781649300 | 46.6966 | -0.54 | -1.13 | 47.17 | 47.32 | 46.6966 | 1522 |
| 1781562900 | 47.2321 | 0.78 | 1.69 | 47.23 | 47.4332 | 47.17 | 2520 |
| 1781303700 | 46.4478 | 0.43 | 0.92 | 46.08 | 46.5201 | 46.08 | 2650 |
| 1781217300 | 46.0228 | 0.91 | 2.02 | 45.43 | 46.0228 | 45.24 | 1481 |
| 1781130900 | 45.1129 | -0.55 | -1.20 | 45.66 | 46.08 | 45.1129 | 3721 |
| 1781044500 | 45.6628 | 0.23 | 0.51 | 45.81 | 46.2299 | 44.89 | 3095 |
| 1780958100 | 45.4333 | 0.3 | 0.67 | 45.63 | 45.73 | 45.43 | 2368 |
| 1780698900 | 45.1291 | -1.25 | -2.70 | 46.16 | 46.18 | 45.1 | 3307 |
| 1780612500 | 46.3812 | 0.11 | 0.23 | 46.01 | 46.43 | 46.01 | 1502 |
| 1780526100 | 46.2756 | -0.12 | -0.25 | 46.305 | 46.305 | 46.16 | 3461 |
| 1780439700 | 46.3914 | 0.15 | 0.33 | 46.24 | 46.485 | 46.075 | 4651 |
| 1780353300 | 46.2411 | 0.32 | 0.69 | 45.68 | 46.31 | 45.68 | 5226 |
| 1780094100 | 45.9244 | 0.06 | 0.13 | 45.85 | 46.055 | 45.85 | 7172 |
| 1780007700 | 45.8666 | 0.31 | 0.69 | 45.64 | 45.9616 | 45.55 | 3724 |
| 1779921300 | 45.5525 | -0.2 | -0.43 | 45.75 | 45.8 | 45.5 | 5253 |
| 1779834900 | 45.7502 | 0.47 | 1.05 | 45.54 | 45.76 | 45.54 | 8462 |
| 1779489300 | 45.2755 | 0.44 | 0.99 | 44.95 | 45.3699 | 44.95 | 2814 |
| 1779402900 | 44.833 | 0.35 | 0.80 | 44.39 | 44.91 | 44.39 | 5204 |
| 1779316500 | 44.4784 | 0.77 | 1.76 | 43.88 | 44.4784 | 43.88 | 3682 |
| 1779230100 | 43.7079 | -0.31 | -0.69 | 43.73 | 43.9365 | 43.7079 | 362 |
| 1779143700 | 44.0129 | 0.15 | 0.34 | 44.03 | 44.03 | 43.79 | 10114 |
| 1778884500 | 43.8647 | -0.52 | -1.17 | 44.3 | 44.3 | 43.8647 | 1046 |
| 1778798100 | 44.3833 | 0.38 | 0.85 | 44.01 | 44.41 | 44.01 | 1129 |
| 1778711700 | 44.0075 | -0.02 | -0.05 | 44.06 | 44.06 | 43.86 | 649 |
| 1778625300 | 44.0281 | 0.06 | 0.13 | 43.76 | 44.0281 | 43.71 | 736 |
| 1778538900 | 43.9691 | -0.49 | -1.10 | 44.29 | 44.35 | 43.9691 | 5133 |
| 1778279700 | 44.4576 | 0.13 | 0.30 | 44.55 | 44.55 | 44.42 | 5403 |
| 1778193300 | 44.3257 | -0.21 | -0.47 | 44.71 | 44.71 | 44.3257 | 1728 |
| 1778106900 | 44.5361 | 0.73 | 1.67 | 44.36 | 44.5361 | 44.355 | 4340 |
| 1778020500 | 43.8062 | 0.33 | 0.76 | 43.76 | 43.91 | 43.76 | 6289 |
| 1777934100 | 43.4743 | -0.45 | -1.03 | 43.88 | 43.88 | 43.445 | 2541 |
| 1777674900 | 43.9286 | -0.14 | -0.32 | 44.25 | 44.25 | 43.9286 | 10398 |
| 1777588500 | 44.0681 | 0.27 | 0.62 | 43.81 | 44.0681 | 43.49 | 56298 |
| 1777502100 | 43.7974 | -0.05 | -0.11 | 44.04 | 44.04 | 43.7 | 473 |
| 1777415700 | 43.8465 | -0.43 | -0.96 | 44.27 | 44.27 | 43.835 | 2325 |
| 1777329300 | 44.2723 | -0.1 | -0.22 | 44.24 | 44.2723 | 44.17 | 3312 |
| 1777070100 | 44.3691 | 0.53 | 1.21 | 44.01 | 44.4294 | 44.01 | 1779 |
| 1776983700 | 43.8402 | -0.42 | -0.95 | 44.05 | 44.05 | 43.8402 | 804 |
| 1776897300 | 44.26 | 0.23 | 0.53 | 44.33 | 44.33 | 44.07 | 1333 |
| 1776810900 | 44.026 | -0.17 | -0.39 | 44.33 | 44.535 | 44.026 | 1891 |
| 1776724500 | 44.1991 | -0.02 | -0.06 | 44.14 | 44.2899 | 44.12 | 8009 |
| 1776465300 | 44.2235 | 0.59 | 1.36 | 44 | 44.2235 | 44 | 850 |
| 1776378900 | 43.6307 | 0.17 | 0.38 | 43.6 | 43.6307 | 43.525 | 1971 |
| 1776292500 | 43.4651 | 0.18 | 0.42 | 43.35 | 43.4651 | 43.26 | 3233 |
| 1776206100 | 43.284 | 0.52 | 1.22 | 42.76 | 43.3 | 42.76 | 15115 |
| 1776119700 | 42.7621 | 0.6 | 1.42 | 42.01 | 42.765 | 42.01 | 920 |
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.
