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 | -0.2467 | -0.540061295972 | 45.68 | 46.485 | 45.1 | 3629 | 46.09515279 | SP |
| 4 | 1.1433 | 2.58139534884 | 44.29 | 46.485 | 43.7079 | 3875 | 45.24421445 | SP |
| 12 | 4.5133 | 11.0295698925 | 40.92 | 46.485 | 39.0352 | 4184 | 43.8077836 | SP |
| 26 | 2.3133 | 5.36479591837 | 43.12 | 46.485 | 39.0352 | 4873 | 43.28617555 | SP |
| 52 | 7.5633 | 19.9717454449 | 37.87 | 46.485 | 37.08 | 3801 | 42.41616285 | SP |
| 156 | 19.2433 | 73.4757541046 | 26.19 | 46.485 | 25.34 | 3367 | 36.37038607 | SP |
| 260 | 18.7333 | 70.1621722846 | 26.7 | 46.485 | 21.3399 | 3371 | 32.48967003 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 43.26 | 43.4651 | 43.26 | 3014 |
| 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 |
| 1775860500 | 42.1639 | -0.19 | -0.44 | 42.52 | 42.52 | 42.1639 | 2420 |
| 1775774100 | 42.3506 | 0.26 | 0.63 | 42.03 | 42.43 | 42.03 | 1383 |
| 1775687700 | 42.0867 | 1.29 | 3.15 | 42.07 | 42.105 | 41.92 | 940 |
| 1775601300 | 40.801 | -0.04 | -0.10 | 40.84 | 40.84 | 40.49 | 5797 |
| 1775514900 | 40.8406 | 0.18 | 0.43 | 40.73 | 40.8406 | 40.71 | 1204 |
| 1775169300 | 40.665 | 0.06 | 0.16 | 40.25 | 40.665 | 39.94 | 3318 |
| 1775082900 | 40.6 | 0.4 | 0.99 | 40.57 | 40.79 | 40.51 | 2133 |
| 1774996500 | 40.202 | 1.17 | 2.99 | 39.55 | 40.202 | 39.55 | 6620 |
| 1774910100 | 39.0352 | -0.17 | -0.44 | 39.48 | 39.48 | 39.0352 | 1493 |
| 1774650900 | 39.2078 | -0.62 | -1.55 | 39.64 | 39.65 | 39.2078 | 2356 |
| 1774564500 | 39.8241 | -0.85 | -2.09 | 40.61 | 40.61 | 39.8241 | 2209 |
| 1774478100 | 40.6752 | 0.11 | 0.26 | 40.694 | 40.694 | 40.6752 | 426 |
| 1774391700 | 40.5696 | -0.3 | -0.74 | 40.87 | 40.87 | 40.5696 | 907 |
| 1774305300 | 40.8718 | 0.43 | 1.06 | 40.94 | 40.94 | 40.8718 | 255 |
| 1774046100 | 40.4441 | -0.55 | -1.35 | 41 | 41 | 40.29 | 1025 |
| 1773959700 | 40.998 | 0.11 | 0.28 | 40.69 | 41.04 | 40.69 | 2675 |
| 1773873300 | 40.8836 | -0.54 | -1.31 | 41.34 | 41.34 | 40.8836 | 284 |
| 1773786900 | 41.427 | 0.24 | 0.57 | 41.43 | 41.505 | 41.427 | 1649 |
| 1773700500 | 41.1909 | 0.48 | 1.17 | 41.255 | 41.39 | 41.175 | 1751 |
| 1773441300 | 40.7134 | -0.22 | -0.53 | 41.01 | 41.22 | 40.7134 | 2513 |
| 1773354900 | 40.9309 | -0.83 | -1.99 | 41.71 | 41.71 | 40.9309 | 492 |
| 1773268500 | 41.7614 | -0.11 | -0.27 | 41.87 | 41.91 | 41.7 | 980 |
| 1773182100 | 41.8756 | -0.16 | -0.37 | 41.93 | 42.3398 | 41.81 | 5127 |
| 1773095700 | 42.0316 | 0.35 | 0.84 | 40.98 | 42.12 | 40.89 | 9906 |
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.
