Premium
Altrius Global Dividend ETF (DIVD)
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 | 0.1741 | 0.41071007313 | 42.39 | 42.91 | 42.264 | 4151 | 42.5948186 | SP |
| 4 | 0.1341 | 0.316049964648 | 42.43 | 43.46 | 42.14 | 3127 | 42.49033615 | SP |
| 12 | 0.6541 | 1.56072536387 | 41.91 | 43.46 | 41.64 | 2653 | 42.42525428 | SP |
| 26 | 3.9041 | 10.0985514744 | 38.66 | 43.46 | 38.6 | 2429 | 41.89809975 | SP |
| 52 | 6.8741 | 19.2605771925 | 35.69 | 43.46 | 34.84 | 2595 | 39.07264139 | SP |
| 156 | 13.1141 | 44.5300509338 | 29.45 | 43.46 | 27.6567 | 1786 | 35.87978484 | SP |
| 260 | 17.9041 | 72.603811841 | 24.66 | 43.46 | 24.3739 | 1870 | 34.24823685 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 42.5641 | 0.03 | 0.07 | 42.53 | 42.68 | 42.53 | 6763 |
| 1782858900 | 42.5347 | -0.13 | -0.31 | 42.91 | 42.91 | 42.52 | 10101 |
| 1782772500 | 42.6681 | -0.1 | -0.24 | 42.72 | 42.72 | 42.6681 | 3040 |
| 1782513300 | 42.7721 | 0.18 | 0.41 | 42.59 | 42.85 | 42.59 | 4093 |
| 1782426900 | 42.5968 | 0.33 | 0.79 | 42.42 | 42.82 | 42.42 | 2476 |
| 1782340500 | 42.264 | -0.2 | -0.47 | 42.39 | 42.46 | 42.264 | 1046 |
| 1782254100 | 42.4615 | 0.17 | 0.41 | 42.14 | 42.4615 | 42.14 | 11669 |
| 1782167700 | 42.2883 | 0.05 | 0.11 | 42.25 | 42.43 | 42.25 | 1224 |
| 1781822100 | 42.2416 | -0.29 | -0.69 | 42.6 | 42.6 | 42.2416 | 1974 |
| 1781735700 | 42.5343 | -0.51 | -1.19 | 43.02 | 43.15 | 42.5343 | 328 |
| 1781649300 | 43.0454 | 0.17 | 0.39 | 42.91 | 43.28 | 42.91 | 509 |
| 1781562900 | 42.88 | -0.28 | -0.65 | 43.46 | 43.46 | 42.88 | 1296 |
| 1781303700 | 43.1617 | 0.28 | 0.66 | 42.84 | 43.1617 | 42.84 | 530 |
| 1781217300 | 42.8803 | 0.43 | 1.00 | 42.74 | 43.03 | 42.74 | 451 |
| 1781130900 | 42.4541 | -0.12 | -0.29 | 42.37 | 42.72 | 42.37 | 1045 |
| 1781044500 | 42.5764 | 0.28 | 0.67 | 42.635 | 42.69 | 42.37 | 858 |
| 1780958100 | 42.2932 | -0.18 | -0.43 | 42.575 | 42.63 | 42.2932 | 5787 |
| 1780698900 | 42.476 | -0.18 | -0.41 | 42.66 | 42.78 | 42.476 | 2229 |
| 1780612500 | 42.652 | 0.51 | 1.20 | 42.605 | 42.68 | 42.5801 | 4763 |
| 1780526100 | 42.1466 | -0.28 | -0.65 | 42.43 | 42.43 | 42.1466 | 5995 |
| 1780439700 | 42.4227 | 0.11 | 0.25 | 42.205 | 42.44 | 42.205 | 3063 |
| 1780353300 | 42.3159 | -0.14 | -0.34 | 42.13 | 42.46 | 42.13 | 1682 |
| 1780094100 | 42.4594 | -0.21 | -0.48 | 42.675 | 42.675 | 42.4594 | 712 |
| 1780007700 | 42.665 | -0.27 | -0.63 | 42.61 | 42.76 | 42.61 | 4696 |
| 1779921300 | 42.9341 | -0.08 | -0.19 | 42.97 | 43.06 | 42.9341 | 352 |
| 1779834900 | 43.0164 | 0 | 0.00 | 43.31 | 43.34 | 43.0164 | 608 |
| 1779489300 | 43.0152 | 0.08 | 0.19 | 42.76 | 43.16 | 42.76 | 197 |
| 1779402900 | 42.9318 | 0.13 | 0.30 | 42.53 | 42.97 | 42.53 | 1967 |
| 1779316500 | 42.8049 | 0.28 | 0.66 | 42.52 | 42.8049 | 42.51 | 1609 |
| 1779230100 | 42.525 | -0.08 | -0.19 | 42.57 | 42.59 | 42.525 | 424 |
| 1779143700 | 42.6073 | 0.46 | 1.08 | 42.335 | 42.6073 | 42.335 | 749 |
| 1778884500 | 42.15 | -0.24 | -0.56 | 42.46 | 42.46 | 42.1425 | 2485 |
| 1778798100 | 42.3856 | 0.15 | 0.36 | 42.46 | 42.545 | 42.3856 | 3203 |
| 1778711700 | 42.235 | -0.15 | -0.35 | 42.2 | 42.26 | 42.2 | 1371 |
| 1778625300 | 42.3852 | 0.17 | 0.40 | 42.02 | 42.3852 | 42.02 | 2412 |
| 1778538900 | 42.2184 | 0.08 | 0.19 | 42.14 | 42.33 | 42.14 | 4031 |
| 1778279700 | 42.1391 | 0.02 | 0.04 | 42.16 | 42.22 | 42.0701 | 2907 |
| 1778193300 | 42.1222 | -0.64 | -1.51 | 42.8 | 42.8 | 41.92 | 1848 |
| 1778106900 | 42.7666 | 0.16 | 0.37 | 42.73 | 42.81 | 42.69 | 3181 |
| 1778020500 | 42.61 | 0.5 | 1.19 | 42.11 | 42.61 | 42.11 | 3970 |
| 1777934100 | 42.1086 | -0.57 | -1.32 | 42.53 | 42.53 | 42.1086 | 1474 |
| 1777674900 | 42.6737 | -0.14 | -0.32 | 42.9 | 42.9 | 42.59 | 5846 |
| 1777588500 | 42.8106 | 0.94 | 2.24 | 42.22 | 42.8106 | 42.16 | 3281 |
| 1777502100 | 41.8734 | -0.15 | -0.35 | 41.65 | 41.96 | 41.65 | 1071 |
| 1777415700 | 42.02 | 0.2 | 0.48 | 41.84 | 42.07 | 41.84 | 6969 |
| 1777329300 | 41.8207 | -0.15 | -0.36 | 41.84 | 42.1 | 41.8207 | 1669 |
| 1777070100 | 41.9719 | -0.15 | -0.36 | 42.23 | 42.23 | 41.84 | 2661 |
| 1776983700 | 42.125 | 0.03 | 0.08 | 41.88 | 42.125 | 41.88 | 754 |
| 1776897300 | 42.0914 | -0.17 | -0.41 | 42.3 | 42.3 | 42.0914 | 957 |
| 1776810900 | 42.2634 | -0.45 | -1.05 | 42.7 | 42.7 | 42.2634 | 8644 |
| 1776724500 | 42.7126 | -0.01 | -0.02 | 42.35 | 42.7126 | 42.35 | 4283 |
| 1776465300 | 42.7195 | 0.3 | 0.72 | 42.6 | 42.86 | 42.6 | 2187 |
| 1776378900 | 42.416 | 0.19 | 0.44 | 42.51 | 42.51 | 42.29 | 2075 |
| 1776292500 | 42.2296 | -0.12 | -0.27 | 42.15 | 42.2296 | 42.15 | 393 |
| 1776206100 | 42.345 | -0.06 | -0.14 | 42.51 | 42.51 | 42.2899 | 3819 |
| 1776119700 | 42.4048 | 0.37 | 0.89 | 42.13 | 42.4048 | 41.9699 | 1347 |
| 1775860500 | 42.03 | -0.17 | -0.40 | 42.17 | 42.17 | 42.03 | 340 |
| 1775774100 | 42.1974 | 0.14 | 0.33 | 41.64 | 42.1974 | 41.64 | 1783 |
| 1775687700 | 42.0582 | 0.69 | 1.68 | 41.91 | 42.35 | 41.82 | 3458 |
| 1775601300 | 41.3641 | -0.02 | -0.04 | 41.04 | 41.3641 | 41.04 | 1064 |
| 1775514900 | 41.38 | 0.16 | 0.39 | 41.34 | 41.38 | 41.23 | 444 |
| 1775169300 | 41.2197 | 0.06 | 0.14 | 40.69 | 41.2197 | 40.69 | 710 |
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.
