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 | -0.005 | -0.0150602409639 | 33.2 | 33.4915 | 33.0195 | 281 | 33.34647997 | SP |
| 4 | 1.555 | 4.91466498104 | 31.64 | 33.55 | 31.46 | 626 | 32.52305278 | SP |
| 12 | 0.2453 | 0.744468083169 | 32.9497 | 33.55 | 31.31 | 698 | 32.60086668 | SP |
| 26 | 1.455 | 4.58412098299 | 31.74 | 34.465 | 31.31 | 972 | 33.51770907 | SP |
| 52 | 1.825 | 5.81766018489 | 31.37 | 34.465 | 31.2435 | 887 | 33.0858026 | SP |
| 156 | 8.535 | 34.6107055961 | 24.66 | 34.465 | 24.3739 | 1344 | 30.3727701 | SP |
| 260 | 8.535 | 34.6107055961 | 24.66 | 34.465 | 24.3739 | 1344 | 30.3727701 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 33.195 | 0.18 | 0.53 | 33.1 | 33.2092 | 33.1 | 255 |
| 1738625700 | 33.0195 | -0.26 | -0.77 | 32.799999 | 33.0195 | 32.799999 | 65 |
| 1738366500 | 33.275 | -0.22 | -0.65 | 33.29 | 33.29 | 33.275 | 244 |
| 1738280100 | 33.4915 | 0.27 | 0.83 | 33.36 | 33.4915 | 33.36 | 669 |
| 1738193700 | 33.2167 | 0 | 0.00 | 33.2 | 33.2167 | 33.2 | 182 |
| 1738107300 | 33.2154 | -0.26 | -0.76 | 33.49 | 33.49 | 33.185 | 1362 |
| 1738020900 | 33.4707 | 0.22 | 0.65 | 33.13 | 33.549999 | 33.13 | 394 |
| 1737761700 | 33.255 | 0.43 | 1.31 | 33.32 | 33.36 | 33.255 | 686 |
| 1737675300 | 32.8253 | 0 | 0.00 | 32.8253 | 32.8253 | 32.8253 | 0 |
| 1737588900 | 32.8253 | -0.14 | -0.42 | 33.049999 | 33.049999 | 32.8253 | 772 |
| 1737502500 | 32.965 | 0.44 | 1.37 | 32.85 | 32.965 | 32.85 | 287 |
| 1737156900 | 32.5203 | 0.17 | 0.52 | 32.42 | 32.5203 | 32.42 | 476 |
| 1737070500 | 32.3527 | 0.24 | 0.74 | 32.3527 | 32.3527 | 32.3527 | 59 |
| 1736984100 | 32.115 | 0.28 | 0.87 | 32.13 | 32.18 | 32.115 | 1781 |
| 1736897700 | 31.8376 | 0.17 | 0.55 | 31.725 | 31.8662 | 31.67 | 1717 |
| 1736811300 | 31.665 | 0.17 | 0.54 | 31.4901 | 31.665 | 31.4901 | 239 |
| 1736552100 | 31.495 | -0.31 | -0.96 | 31.8 | 31.8 | 31.46 | 495 |
| 1736379300 | 31.8 | -0.05 | -0.14 | 31.75 | 31.8 | 31.64 | 983 |
| 1736292900 | 31.845 | 0.15 | 0.46 | 31.93 | 31.9301 | 31.84 | 938 |
| 1736206500 | 31.7 | 0.13 | 0.43 | 31.9 | 31.9 | 31.68 | 429 |
| 1735947300 | 31.565 | 0.19 | 0.59 | 31.54 | 31.573 | 31.54 | 668 |
| 1735860900 | 31.38 | -0.12 | -0.37 | 31.49 | 31.49 | 31.38 | 866 |
| 1735688100 | 31.495 | 0.07 | 0.23 | 31.51 | 31.6 | 31.495 | 420 |
| 1735601700 | 31.4227 | -0.35 | -1.09 | 31.4227 | 31.4227 | 31.4227 | 76 |
| 1735342500 | 31.7687 | -0.12 | -0.37 | 31.8138 | 31.8138 | 31.7687 | 216 |
| 1735256100 | 31.8875 | 0.2 | 0.62 | 31.66 | 31.8875 | 31.66 | 682 |
| 1735077840 | 31.69 | 0.08 | 0.26 | 31.6 | 31.69 | 31.6 | 11 |
| 1734996900 | 31.6076 | 0.08 | 0.25 | 31.6076 | 31.6076 | 31.6076 | 106 |
| 1734737700 | 31.5284 | 0.22 | 0.70 | 31.62 | 31.66 | 31.48 | 699 |
| 1734651300 | 31.31 | -0.14 | -0.44 | 31.48 | 31.48 | 31.31 | 961 |
| 1734564900 | 31.4487 | -0.76 | -2.35 | 32.189999 | 32.189999 | 31.4487 | 177 |
| 1734478500 | 32.2043 | -0.04 | -0.11 | 32.21 | 32.244999 | 32.2043 | 1255 |
| 1734392100 | 32.24 | -0.32 | -0.99 | 32.38 | 32.38 | 32.24 | 733 |
| 1734132900 | 32.5625 | -0.05 | -0.15 | 32.54 | 32.5625 | 32.54 | 385 |
| 1734046500 | 32.6129 | -0.18 | -0.55 | 32.72 | 32.72 | 32.6129 | 272 |
| 1733960100 | 32.7949 | -0.17 | -0.50 | 33.03 | 33.03 | 32.7949 | 224 |
| 1733873700 | 32.96 | -0.14 | -0.43 | 33.049999 | 33.049999 | 32.9348 | 618 |
| 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 |
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
