Premium
BrandywineGLOBAL Dynamic US Large Cap Value ETF (DVAL)
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 | 0.1543 | 0.983428935628 | 15.69 | 15.86 | 15.685 | 27977 | 15.68974196 | SP |
| 4 | 0.5643 | 3.69306282723 | 15.28 | 15.96 | 15.28 | 9940 | 15.65322631 | SP |
| 12 | 0.7943 | 5.27774086379 | 15.05 | 15.96 | 14.84 | 20704 | 15.30023083 | SP |
| 26 | 1.4143 | 9.80110880111 | 14.43 | 15.96 | 14.415 | 34402 | 15.15300313 | SP |
| 52 | 1.5443 | 10.7993006993 | 14.3 | 15.96 | 14 | 19905 | 15.04759135 | SP |
| 156 | 4.1243 | 35.1902730375 | 11.72 | 15.96 | 11.13 | 19926 | 13.6507942 | SP |
| 260 | 3.1243 | 24.5621069182 | 12.72 | 15.96 | 10.66 | 19519 | 13.36902761 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 15.7596 | 0.07 | 0.47 | 15.7 | 15.76 | 15.7 | 855 |
| 1782858900 | 15.6865 | -0.07 | -0.46 | 15.73 | 15.73 | 15.685 | 130741 |
| 1782772500 | 15.7597 | 0.03 | 0.20 | 15.79 | 15.79 | 15.735 | 2132 |
| 1782513300 | 15.7282 | 0.01 | 0.05 | 15.83 | 15.83 | 15.71 | 3365 |
| 1782426900 | 15.7204 | 0.1 | 0.64 | 15.69 | 15.78 | 15.69 | 2791 |
| 1782340500 | 15.6209 | 0.01 | 0.06 | 15.75 | 15.75 | 15.62 | 2238 |
| 1782254100 | 15.6113 | 0.02 | 0.14 | 15.4 | 15.625 | 15.4 | 15850 |
| 1782167700 | 15.59 | 0.08 | 0.55 | 15.5 | 15.61 | 15.5 | 363 |
| 1781822100 | 15.505 | -0.02 | -0.14 | 15.74 | 15.74 | 15.5 | 14486 |
| 1781735700 | 15.526 | -0.21 | -1.34 | 15.72 | 15.74 | 15.526 | 845 |
| 1781649300 | 15.7363 | 0.05 | 0.34 | 15.72 | 15.762 | 15.72 | 2633 |
| 1781562900 | 15.6828 | -0.06 | -0.36 | 15.96 | 15.96 | 15.6828 | 664 |
| 1781303700 | 15.7401 | 0.13 | 0.81 | 15.7 | 15.7401 | 15.66 | 1470 |
| 1781217300 | 15.6131 | 0.27 | 1.74 | 15.53 | 15.6131 | 15.39 | 1037 |
| 1781130900 | 15.3456 | -0.12 | -0.76 | 15.435 | 15.48 | 15.34 | 2691 |
| 1781044500 | 15.4626 | 0.08 | 0.54 | 15.57 | 15.57 | 15.285 | 1666 |
| 1780958100 | 15.38 | -0.05 | -0.34 | 15.56 | 15.56 | 15.38 | 3356 |
| 1780698900 | 15.433 | -0.05 | -0.35 | 15.5 | 15.5 | 15.433 | 1416 |
| 1780612500 | 15.4865 | 0.21 | 1.37 | 15.28 | 15.4865 | 15.28 | 262 |
| 1780526100 | 15.2772 | -0.12 | -0.80 | 15.4 | 15.4 | 15.24 | 1930 |
| 1780439700 | 15.3999 | 0.06 | 0.42 | 15.36 | 15.44 | 15.33 | 4410 |
| 1780353300 | 15.3353 | -0.02 | -0.16 | 15.37 | 15.38 | 15.32 | 13009 |
| 1780094100 | 15.3602 | -0.02 | -0.12 | 15.32 | 15.4 | 15.32 | 147792 |
| 1780007700 | 15.3788 | 0.04 | 0.25 | 15.42 | 15.42 | 15.35 | 1557 |
| 1779921300 | 15.341 | -0.01 | -0.05 | 15.35 | 15.42 | 15.341 | 2923 |
| 1779834900 | 15.3488 | 0.02 | 0.13 | 15.39 | 15.39 | 15.31 | 2536 |
| 1779489300 | 15.3282 | 0.13 | 0.84 | 15.27 | 15.34 | 15.27 | 6536 |
| 1779402900 | 15.2006 | 0.05 | 0.33 | 15.15 | 15.2006 | 15.04 | 4105 |
| 1779316500 | 15.1499 | 0.18 | 1.17 | 15.01 | 15.1499 | 15.01 | 1568 |
| 1779230100 | 14.9744 | -0.06 | -0.39 | 15.05 | 15.05 | 14.9744 | 5746 |
| 1779143700 | 15.0336 | 0.14 | 0.96 | 14.92 | 15.0336 | 14.92 | 1791 |
| 1778884500 | 14.891 | -0.08 | -0.55 | 14.97 | 14.97 | 14.89 | 7604 |
| 1778798100 | 14.9728 | 0.07 | 0.46 | 15.04 | 15.08 | 14.9728 | 3270 |
| 1778711700 | 14.9039 | -0.08 | -0.54 | 14.9 | 14.94 | 14.872 | 9292 |
| 1778625300 | 14.9845 | 0.02 | 0.10 | 15 | 15.004 | 14.84 | 15910 |
| 1778538900 | 14.9694 | -0.07 | -0.48 | 15.03 | 15.03 | 14.94 | 4097 |
| 1778279700 | 15.0419 | -0.02 | -0.16 | 15.1 | 15.12 | 15.0334 | 3961 |
| 1778193300 | 15.0667 | -0.15 | -1.01 | 15.22 | 15.22 | 15.0667 | 232 |
| 1778106900 | 15.2197 | 0.14 | 0.95 | 15.2 | 15.2197 | 15.18 | 301112 |
| 1778020500 | 15.0771 | 0.05 | 0.30 | 15.07 | 15.0865 | 15.04 | 2181 |
| 1777934100 | 15.0318 | -0.18 | -1.16 | 15.19 | 15.19 | 15.02 | 3385 |
| 1777674900 | 15.2076 | -0.08 | -0.51 | 15.29 | 15.3 | 15.2076 | 1243 |
| 1777588500 | 15.2853 | 0.2 | 1.34 | 15.05 | 15.2853 | 15.05 | 140476 |
| 1777502100 | 15.0825 | -0.03 | -0.22 | 15.12 | 15.12 | 15.04 | 387 |
| 1777415700 | 15.115 | -0.01 | -0.10 | 15.2 | 15.2 | 15.09 | 14216 |
| 1777329300 | 15.1295 | 0.06 | 0.41 | 15.12 | 15.16 | 15.1 | 7695 |
| 1777070100 | 15.0681 | -0.18 | -1.17 | 15.25 | 15.25 | 15.05 | 15348 |
| 1776983700 | 15.247 | 0.03 | 0.19 | 15.22 | 15.28 | 15.19 | 153020 |
| 1776897300 | 15.2179 | -0.09 | -0.61 | 15.33 | 15.33 | 15.2 | 12525 |
| 1776810900 | 15.3119 | -0.07 | -0.46 | 15.38 | 15.465 | 15.3119 | 8180 |
| 1776724500 | 15.3822 | 0.03 | 0.22 | 15.33 | 15.39 | 15.33 | 1268 |
| 1776465300 | 15.3491 | 0.17 | 1.09 | 15.24 | 15.435 | 15.24 | 2291 |
| 1776378900 | 15.1837 | 0.07 | 0.43 | 15.13 | 15.19 | 15.13 | 3282 |
| 1776292500 | 15.1185 | -0.03 | -0.17 | 15.21 | 15.21 | 15.095 | 2439 |
| 1776206100 | 15.1441 | 0.02 | 0.12 | 15.11 | 15.15 | 15.11 | 279 |
| 1776119700 | 15.1256 | 0.08 | 0.53 | 15 | 15.1256 | 14.96 | 415 |
| 1775860500 | 15.0466 | -0.13 | -0.86 | 15.18 | 15.18 | 15.04 | 3951 |
| 1775774100 | 15.1767 | 0.05 | 0.36 | 15.05 | 15.21 | 15.05 | 100002 |
| 1775687700 | 15.1224 | 0.29 | 1.94 | 15.07 | 15.1224 | 15.02 | 1964 |
| 1775601300 | 14.835 | -0.06 | -0.40 | 14.85 | 14.91 | 14.8 | 8394 |
| 1775514900 | 14.8952 | 0.05 | 0.36 | 14.79 | 14.9 | 14.79 | 1644 |
| 1775169300 | 14.8413 | 0.05 | 0.32 | 14.64 | 14.8413 | 14.64 | 1629 |
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.
