Premium
Altrius Global Dividend ETF (DIVD)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1884 | -0.565935716431 | 33.29 | 33.29 | 33.02 | 1034 | 33.05323195 | SP |
| 4 | -0.4584 | -1.36591179976 | 33.56 | 33.56 | 32.67 | 1054 | 33.07840036 | SP |
| 12 | -0.9784 | -2.87089201878 | 34.08 | 34.465 | 32.67 | 1412 | 33.84995521 | SP |
| 26 | 0.5316 | 1.63217684986 | 32.57 | 34.465 | 31.74 | 1018 | 33.46734829 | SP |
| 52 | 2.5043 | 8.18470910832 | 30.5973 | 34.465 | 30.5425 | 973 | 32.89741566 | SP |
| 156 | 8.4416 | 34.2319545823 | 24.66 | 34.465 | 24.3739 | 1395 | 30.32049012 | SP |
| 260 | 8.4416 | 34.2319545823 | 24.66 | 34.465 | 24.3739 | 1395 | 30.32049012 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733787300 | 33.101599 | 0.01 | 0.04 | 33.11 | 33.24 | 33.101599 | 971 |
| 1733528100 | 33.0873 | -0.08 | -0.23 | 33.09 | 33.13 | 33.0873 | 615 |
| 1733441700 | 33.1629 | 0.14 | 0.43 | 33.2391 | 33.2391 | 33.1629 | 277 |
| 1733355300 | 33.02 | -0.16 | -0.49 | 33.11 | 33.189999 | 33.02 | 3865 |
| 1733268900 | 33.1826 | -0.06 | -0.18 | 33.1826 | 33.1826 | 33.1826 | 10 |
| 1733182500 | 33.2409 | -0.2 | -0.61 | 33.29 | 33.29 | 33.24 | 404 |
| 1732917840 | 33.445 | 0.12 | 0.37 | 33.189999 | 33.445 | 33.189999 | 84 |
| 1732750500 | 33.3228 | 0.03 | 0.08 | 33.31 | 33.345 | 33.31 | 630 |
| 1732664100 | 33.2969 | -0.16 | -0.48 | 33.43 | 33.43 | 33.24 | 1138 |
| 1732577700 | 33.4561 | 0.13 | 0.39 | 33.47 | 33.4801 | 33.4561 | 217 |
| 1732318500 | 33.3247 | 0.22 | 0.68 | 33.2109 | 33.3247 | 33.2109 | 656 |
| 1732232100 | 33.1 | 0.29 | 0.88 | 32.88 | 33.14 | 32.88 | 1881 |
| 1732145700 | 32.8121 | -0.03 | -0.08 | 32.67 | 32.8121 | 32.67 | 854 |
| 1732059300 | 32.84 | -0.13 | -0.38 | 32.759999 | 32.850099 | 32.6899 | 2661 |
| 1731972900 | 32.965 | 0.22 | 0.67 | 32.86 | 33.03 | 32.86 | 2053 |
| 1731713700 | 32.744999 | -0.11 | -0.34 | 32.7295 | 32.75 | 32.7295 | 264 |
| 1731627300 | 32.8562 | -0.11 | -0.33 | 33.0509 | 33.0591 | 32.8562 | 329 |
| 1731540900 | 32.9666 | -0.1 | -0.31 | 32.9497 | 33.0199 | 32.9497 | 574 |
| 1731454500 | 33.069 | -0.39 | -1.15 | 33.409999 | 33.409999 | 32.9801 | 1540 |
| 1731368100 | 33.455199 | 0.06 | 0.18 | 33.56 | 33.56 | 33.45 | 2004 |
| 1731108900 | 33.395 | -0.26 | -0.76 | 33.47 | 33.47 | 33.34 | 367 |
| 1731022500 | 33.652 | 0.22 | 0.66 | 33.75 | 33.75 | 33.652 | 652 |
| 1730936100 | 33.43 | -0 | -0.00 | 33.85 | 33.85 | 33.43 | 107 |
| 1730849700 | 33.4313 | 0.23 | 0.70 | 33.25 | 33.4313 | 33.25 | 376 |
| 1730763300 | 33.2 | -0.04 | -0.12 | 33.47 | 33.47 | 33.2 | 527 |
| 1730500500 | 33.24 | 0.06 | 0.18 | 33.28 | 33.42 | 33.24 | 361 |
| 1730414100 | 33.1799 | -0.03 | -0.09 | 33.24 | 33.24 | 33.15 | 768 |
| 1730327700 | 33.21 | -0.32 | -0.97 | 33.29 | 33.299 | 33.21 | 1266 |
| 1730241300 | 33.534999 | -0.33 | -0.97 | 33.52 | 33.534999 | 33.52 | 607 |
| 1730154900 | 33.865 | 0.34 | 1.00 | 33.77 | 33.87 | 33.74 | 3145 |
| 1729895700 | 33.53 | -0.23 | -0.69 | 33.53 | 33.53 | 33.53 | 152 |
| 1729809300 | 33.7646 | -0.08 | -0.23 | 33.96 | 33.96 | 33.72 | 452 |
| 1729722900 | 33.8428 | -0.08 | -0.24 | 33.8428 | 33.8428 | 33.8428 | 17 |
| 1729636500 | 33.9257 | -0.01 | -0.04 | 33.9279 | 33.9279 | 33.9257 | 157 |
| 1729550100 | 33.94 | -0.32 | -0.92 | 34.25 | 34.25 | 33.94 | 688 |
| 1729290900 | 34.2553 | -0.01 | -0.03 | 34.23 | 34.3 | 34.01 | 15932 |
| 1729204500 | 34.265 | 0.05 | 0.13 | 34.21 | 34.3 | 34.21 | 4743 |
| 1729118100 | 34.22 | 0.21 | 0.63 | 34.16 | 34.27 | 34.16 | 2498 |
| 1729031700 | 34.005 | -0.24 | -0.71 | 34.06 | 34.06 | 34.005 | 404 |
| 1728945300 | 34.2486 | 0.12 | 0.35 | 34.1 | 34.2486 | 34.1 | 2338 |
| 1728686100 | 34.1294 | 0.16 | 0.47 | 33.92 | 34.17 | 33.89 | 17777 |
| 1728599700 | 33.9687 | -0.13 | -0.37 | 34.06 | 34.06 | 33.91 | 1600 |
| 1728513300 | 34.0944 | 0.32 | 0.96 | 33.73 | 34.0944 | 33.73 | 234 |
| 1728426900 | 33.77 | -0.14 | -0.41 | 33.8 | 33.8 | 33.73 | 1367 |
| 1728340500 | 33.9086 | -0.04 | -0.12 | 33.93 | 33.9401 | 33.8539 | 2126 |
| 1728081300 | 33.95 | 0.24 | 0.72 | 33.89 | 33.95 | 33.86 | 83 |
| 1727994900 | 33.7072 | -0.32 | -0.94 | 33.87 | 33.87 | 33.7072 | 282 |
| 1727908500 | 34.0274 | -0.03 | -0.09 | 34.05 | 34.0701 | 34.01 | 2395 |
| 1727822100 | 34.0584 | -0.07 | -0.21 | 34.22 | 34.22 | 34.04 | 70 |
| 1727735700 | 34.13 | -0.34 | -0.97 | 34.29 | 34.29 | 34.11 | 101 |
| 1727476500 | 34.465 | 0.09 | 0.26 | 34.465 | 34.465 | 34.465 | 32 |
| 1727390100 | 34.3763 | 0.35 | 1.04 | 34.31 | 34.3763 | 34.31 | 154 |
| 1727303700 | 34.0236 | -0.32 | -0.94 | 34.13 | 34.13 | 34 | 2170 |
| 1727217300 | 34.3473 | 0.17 | 0.50 | 34.29 | 34.3473 | 34.29 | 1717 |
| 1727130900 | 34.1778 | 0.08 | 0.25 | 34.1 | 34.24 | 34.08 | 2505 |
| 1726871700 | 34.0938 | -0.27 | -0.80 | 34.16 | 34.16 | 34.0938 | 100 |
| 1726785300 | 34.3679 | 0.32 | 0.93 | 34.44 | 34.44 | 34.3679 | 104 |
| 1726698900 | 34.0503 | 0.03 | 0.10 | 34.09 | 34.25 | 34.02 | 304 |
| 1726612500 | 34.0154 | -0.09 | -0.26 | 34.005 | 34.07 | 33.95 | 1826 |
| 1726526100 | 34.1028 | 0.22 | 0.66 | 34.08 | 34.1028 | 34.08 | 14 |
| 1726266900 | 33.8788 | 0.23 | 0.68 | 33.84 | 33.9 | 33.84 | 477 |
| 1726180500 | 33.6495 | 0.17 | 0.52 | 33.52 | 33.6495 | 33.45 | 1954 |
| 1726094100 | 33.476799 | -0.01 | -0.02 | 33.4 | 33.476799 | 33.22 | 1581 |
| 1726007700 | 33.4829 | -0.06 | -0.18 | 33.28 | 33.4829 | 33.265 | 318 |
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
