Premium
First Trust RBA Deglobalization ETF (DGLO)
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 | -0.1901 | -0.799246580814 | 23.7849 | 23.7849 | 23.5201 | 599 | 23.59422174 | SP |
| 4 | 0.4748 | 2.05363321799 | 23.12 | 24.13 | 23.12 | 204 | 23.58496112 | SP |
| 12 | 1.3537 | 6.08647953563 | 22.2411 | 24.13 | 22.1 | 522 | 22.91591624 | SP |
| 26 | 2.9248 | 14.1499758104 | 20.67 | 24.13 | 20.3653 | 880 | 22.55779213 | SP |
| 52 | 3.5848 | 17.9150424788 | 20.01 | 24.13 | 19.2792 | 749 | 21.75231178 | SP |
| 156 | 3.5848 | 17.9150424788 | 20.01 | 24.13 | 19.2792 | 749 | 21.75231178 | SP |
| 260 | 3.5848 | 17.9150424788 | 20.01 | 24.13 | 19.2792 | 749 | 21.75231178 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 23.5948 | 0.04 | 0.18 | 23.64 | 23.64 | 23.5201 | 2362 |
| 1781822100 | 23.5513 | 0.03 | 0.12 | 23.5513 | 23.5513 | 23.5513 | 3 |
| 1781735700 | 23.5228 | -0.26 | -1.10 | 23.69 | 23.69 | 23.5228 | 28 |
| 1781649300 | 23.7849 | -0.01 | -0.04 | 23.7849 | 23.7849 | 23.7849 | 4 |
| 1781562900 | 23.7939 | -0.23 | -0.95 | 23.7939 | 23.7939 | 23.7939 | 5 |
| 1781303700 | 24.0214 | 0.09 | 0.40 | 24.13 | 24.13 | 24.0214 | 30 |
| 1781217300 | 23.9266 | 0.5 | 2.14 | 23.67 | 23.9266 | 23.67 | 5 |
| 1781130900 | 23.4262 | -0.32 | -1.34 | 23.7 | 23.7 | 23.4262 | 24 |
| 1781044500 | 23.7455 | 0.16 | 0.70 | 23.78 | 23.78 | 23.69 | 152 |
| 1780958100 | 23.5813 | 0.09 | 0.38 | 23.61 | 23.61 | 23.5813 | 1003 |
| 1780698900 | 23.491 | -0.29 | -1.20 | 23.491 | 23.491 | 23.491 | 3 |
| 1780612500 | 23.7765 | 0.2 | 0.84 | 23.7765 | 23.7765 | 23.7765 | 3 |
| 1780526100 | 23.5788 | 0.04 | 0.16 | 23.5788 | 23.5788 | 23.5788 | 3 |
| 1780439700 | 23.5415 | 0.15 | 0.64 | 23.53 | 23.5415 | 23.53 | 10 |
| 1780353300 | 23.391 | 0.05 | 0.22 | 23.391 | 23.391 | 23.391 | 3 |
| 1780094100 | 23.3408 | -0.08 | -0.36 | 23.34 | 23.3408 | 23.34 | 39 |
| 1780007700 | 23.4245 | 0.09 | 0.40 | 23.33 | 23.4245 | 23.33 | 25 |
| 1779921300 | 23.331 | -0.05 | -0.22 | 23.26 | 23.331 | 23.26 | 118 |
| 1779834900 | 23.3827 | 0.25 | 1.10 | 23.12 | 23.3827 | 23.12 | 53 |
| 1779489300 | 23.1285 | 0.22 | 0.96 | 22.91 | 23.1285 | 22.91 | 109 |
| 1779402900 | 22.9088 | -0.12 | -0.52 | 22.77 | 22.97 | 22.77 | 459 |
| 1779316500 | 23.0284 | 0.26 | 1.16 | 22.75 | 23.0284 | 22.75 | 29 |
| 1779230100 | 22.7648 | -0.26 | -1.13 | 22.8 | 22.8 | 22.7648 | 68 |
| 1779143700 | 23.0243 | 0.2 | 0.86 | 22.98 | 23.0243 | 22.98 | 54 |
| 1778884500 | 22.8284 | -0.27 | -1.18 | 22.92 | 22.92 | 22.79 | 1709 |
| 1778798100 | 23.1 | 0.29 | 1.25 | 22.9 | 23.14 | 22.9 | 773 |
| 1778711700 | 22.8141 | -0.08 | -0.33 | 22.8141 | 22.8141 | 22.8141 | 4 |
| 1778625300 | 22.89 | -0.11 | -0.48 | 22.89 | 22.89 | 22.89 | 3 |
| 1778538900 | 23.0011 | 0.06 | 0.27 | 23.1 | 23.1 | 23.0011 | 81 |
| 1778279700 | 22.9385 | -0.05 | -0.21 | 23.15 | 23.15 | 22.9385 | 1128 |
| 1778193300 | 22.9863 | -0.3 | -1.31 | 23.09 | 23.09 | 22.9863 | 48 |
| 1778106900 | 23.2909 | 0 | 0.00 | 23.39 | 23.39 | 23.2909 | 1407 |
| 1778020500 | 23.2906 | 0.33 | 1.42 | 23.17 | 23.2906 | 23.17 | 15 |
| 1777934100 | 22.9648 | -0.2 | -0.88 | 23.06 | 23.06 | 22.9648 | 216 |
| 1777674900 | 23.1695 | -0.12 | -0.53 | 23.31 | 23.31 | 23.16 | 609 |
| 1777588500 | 23.2925 | 0.41 | 1.79 | 23.18 | 23.2925 | 23.18 | 1298 |
| 1777502100 | 22.882 | -0.08 | -0.37 | 22.93 | 22.93 | 22.8599 | 1385 |
| 1777415700 | 22.9666 | -0.02 | -0.10 | 22.9666 | 22.9666 | 22.9666 | 0 |
| 1777329300 | 22.9895 | 0.07 | 0.30 | 23.11 | 23.11 | 22.9895 | 12 |
| 1777070100 | 22.9213 | -0.13 | -0.58 | 22.92 | 22.9213 | 22.92 | 95 |
| 1776983700 | 23.0548 | 0.31 | 1.38 | 22.78 | 23.0548 | 22.78 | 58 |
| 1776897300 | 22.7404 | 0.03 | 0.11 | 22.82 | 22.82 | 22.73 | 4108 |
| 1776810900 | 22.715 | -0.1 | -0.45 | 22.94 | 22.94 | 22.65 | 1482 |
| 1776724500 | 22.8178 | 0.1 | 0.42 | 22.78 | 22.88 | 22.7799 | 6037 |
| 1776465300 | 22.7225 | 0.11 | 0.47 | 22.7 | 22.7225 | 22.7 | 184 |
| 1776378900 | 22.6173 | -0.04 | -0.18 | 22.6173 | 22.6173 | 22.6173 | 0 |
| 1776292500 | 22.6574 | -0.22 | -0.98 | 22.69 | 22.69 | 22.6574 | 43 |
| 1776206100 | 22.8805 | -0.08 | -0.35 | 22.9 | 22.9 | 22.8805 | 3 |
| 1776119700 | 22.9608 | 0.24 | 1.07 | 22.9608 | 22.9608 | 22.9608 | 1 |
| 1775860500 | 22.7177 | -0.08 | -0.37 | 22.7177 | 22.7177 | 22.7177 | 0 |
| 1775774100 | 22.8018 | -0.06 | -0.25 | 22.9 | 22.9 | 22.78 | 411 |
| 1775687700 | 22.858 | 0.37 | 1.67 | 22.858 | 22.858 | 22.858 | 0 |
| 1775601300 | 22.4836 | 0 | 0.01 | 22.4836 | 22.4836 | 22.4836 | 1 |
| 1775514900 | 22.4823 | 0.08 | 0.37 | 22.53 | 22.53 | 22.4823 | 158 |
| 1775169300 | 22.3995 | 0.05 | 0.24 | 22.1 | 22.3995 | 22.1 | 3892 |
| 1775082900 | 22.3458 | 0.1 | 0.47 | 22.285 | 22.3458 | 22.285 | 2 |
| 1774996500 | 22.2411 | 0.35 | 1.58 | 22.2411 | 22.2411 | 22.2411 | 4 |
| 1774910100 | 21.8955 | -0.21 | -0.95 | 22.08 | 22.13 | 21.88 | 1444 |
| 1774650900 | 22.1059 | -0.17 | -0.77 | 22.13 | 22.13 | 22.1059 | 477 |
| 1774564500 | 22.2776 | -0.22 | -0.96 | 22.43 | 22.43 | 22.2776 | 163 |
| 1774478100 | 22.4942 | 0.2 | 0.89 | 22.36 | 22.4942 | 22.36 | 44 |
| 1774391700 | 22.295 | 0.25 | 1.12 | 22.21 | 22.295 | 22.21 | 270 |
| 1774305300 | 22.0486 | 0.32 | 1.47 | 22.02 | 22.0486 | 22.02 | 713 |
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.
