Premium
WEBs ETF Trust WEBs Utilities XLU Defined Volatility ETF (DVUT)
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 | -0.0285 | -0.102853925772 | 27.7092 | 27.9806 | 26.7949 | 250 | 27.54603336 | SP |
| 4 | 1.5807 | 6.05632183908 | 26.1 | 27.9806 | 25.7136 | 125 | 26.89294383 | SP |
| 12 | -0.9857 | -3.43852035833 | 28.6664 | 28.81 | 25.3504 | 242 | 27.57417179 | SP |
| 26 | 1.9415 | 7.54296947846 | 25.7392 | 30.1228 | 24.1907 | 279 | 27.57397592 | SP |
| 52 | 3.0281 | 12.2830857597 | 24.6526 | 30.1228 | 23.4497 | 160 | 27.46106641 | SP |
| 156 | 3.0281 | 12.2830857597 | 24.6526 | 30.1228 | 23.4497 | 160 | 27.46106641 | SP |
| 260 | 3.0281 | 12.2830857597 | 24.6526 | 30.1228 | 23.4497 | 160 | 27.46106641 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 27.6807 | 0.89 | 3.31 | 27.6807 | 27.6807 | 27.6807 | 23 |
| 1782945300 | 26.7949 | -0.73 | -2.65 | 27.34 | 27.34 | 26.7949 | 47 |
| 1782858900 | 27.525 | -0.32 | -1.15 | 27.44 | 27.77 | 27.44 | 1014 |
| 1782772500 | 27.8465 | -0.13 | -0.48 | 27.8465 | 27.8465 | 27.8465 | 6 |
| 1782513300 | 27.9806 | 0.27 | 0.98 | 27.9806 | 27.9806 | 27.9806 | 92 |
| 1782426900 | 27.7092 | 0.25 | 0.90 | 27.7092 | 27.7092 | 27.7092 | 91 |
| 1782340500 | 27.4633 | 0.37 | 1.38 | 27.4633 | 27.4633 | 27.4633 | 40 |
| 1782254100 | 27.0894 | 0.3 | 1.10 | 27.0894 | 27.0894 | 27.0894 | 21 |
| 1782167700 | 26.7936 | 0.18 | 0.68 | 26.7936 | 26.7936 | 26.7936 | 1 |
| 1781822100 | 26.6122 | 0.23 | 0.86 | 26.6122 | 26.6122 | 26.6122 | 3 |
| 1781735700 | 26.3847 | -0.49 | -1.81 | 26.3847 | 26.3847 | 26.3847 | 26 |
| 1781649300 | 26.8722 | 0.23 | 0.86 | 26.67 | 26.8722 | 26.67 | 7 |
| 1781562900 | 26.6433 | 0.17 | 0.64 | 26.485 | 26.6433 | 26.485 | 2 |
| 1781303700 | 26.4734 | 0.34 | 1.32 | 26.4734 | 26.4734 | 26.4734 | 2 |
| 1781217300 | 26.1292 | 0.01 | 0.04 | 26.1292 | 26.1292 | 26.1292 | 0 |
| 1781130900 | 26.1178 | 0.04 | 0.15 | 26.1178 | 26.1178 | 26.1178 | 0 |
| 1781044500 | 26.0778 | 0.36 | 1.42 | 26.0778 | 26.0778 | 26.0778 | 2 |
| 1780958100 | 25.7136 | -0.69 | -2.61 | 26.23 | 26.23 | 25.7136 | 8 |
| 1780698900 | 26.4028 | 0.32 | 1.24 | 26.4028 | 26.4028 | 26.4028 | 0 |
| 1780612500 | 26.0796 | 0.16 | 0.62 | 26.1 | 26.1 | 25.86 | 1004 |
| 1780526100 | 25.9182 | -0.1 | -0.38 | 25.9182 | 25.9182 | 25.9182 | 1 |
| 1780439700 | 26.0178 | 0.67 | 2.63 | 26.0178 | 26.0178 | 26.0178 | 4 |
| 1780353300 | 25.3504 | -1.15 | -4.34 | 26.09 | 26.09 | 25.3504 | 47 |
| 1780094100 | 26.5014 | -0.19 | -0.70 | 26.5014 | 26.5014 | 26.5014 | 6 |
| 1780007700 | 26.6872 | -0.43 | -1.57 | 26.6872 | 26.6872 | 26.6872 | 0 |
| 1779921300 | 27.1124 | -0.24 | -0.87 | 27.1124 | 27.1124 | 27.1124 | 20 |
| 1779834900 | 27.3498 | -0.01 | -0.04 | 27.6 | 27.6 | 27.3498 | 3 |
| 1779489300 | 27.3603 | 0.29 | 1.07 | 27.3603 | 27.3603 | 27.3603 | 1 |
| 1779402900 | 27.07 | 0.35 | 1.30 | 27.07 | 27.07 | 27.07 | 0 |
| 1779316500 | 26.7225 | 0.14 | 0.52 | 26.7225 | 26.7225 | 26.7225 | 0 |
| 1779230100 | 26.5853 | 0.34 | 1.29 | 26.5853 | 26.5853 | 26.5853 | 1 |
| 1779143700 | 26.248 | 0.02 | 0.09 | 26.33 | 26.33 | 26.248 | 12 |
| 1778884500 | 26.2231 | -0.83 | -3.08 | 26.41 | 26.41 | 26.2231 | 31 |
| 1778798100 | 27.0563 | 0.2 | 0.74 | 26.93 | 27.0563 | 26.93 | 1 |
| 1778711700 | 26.8587 | -0.51 | -1.85 | 26.8587 | 26.8587 | 26.8587 | 3 |
| 1778625300 | 27.364 | 0.07 | 0.27 | 27.33 | 27.364 | 27.23 | 2441 |
| 1778538900 | 27.2893 | 0.34 | 1.26 | 27.26 | 27.2893 | 27.26 | 7 |
| 1778279700 | 26.95 | -0.29 | -1.07 | 26.99 | 26.99 | 26.95 | 75 |
| 1778193300 | 27.2405 | -0.56 | -2.01 | 27.85 | 27.85 | 27.2405 | 4 |
| 1778106900 | 27.8004 | -0.58 | -2.06 | 27.8004 | 27.8004 | 27.8004 | 2 |
| 1778020500 | 28.3849 | 0 | 0.00 | 28.58 | 28.63 | 28.3849 | 805 |
| 1777934100 | 28.3844 | -0.17 | -0.60 | 28.4 | 28.4 | 28.3844 | 12 |
| 1777674900 | 28.5543 | -0.25 | -0.88 | 28.5543 | 28.5543 | 28.5543 | 0 |
| 1777588500 | 28.807 | 1.14 | 4.11 | 27.77 | 28.807 | 27.77 | 902 |
| 1777502100 | 27.6694 | -0.6 | -2.12 | 28.13 | 28.13 | 27.6694 | 1700 |
| 1777415700 | 28.2684 | 0.04 | 0.14 | 28.26 | 28.2684 | 28.26 | 801 |
| 1777329300 | 28.2279 | 0 | 0.01 | 28.37 | 28.39 | 28.2279 | 2012 |
| 1777070100 | 28.2262 | 0.06 | 0.23 | 28.11 | 28.2262 | 28.11 | 3 |
| 1776983700 | 28.1617 | 1.5 | 5.63 | 27.12 | 28.1617 | 27.12 | 561 |
| 1776897300 | 26.6617 | -0.13 | -0.47 | 27.22 | 27.22 | 26.6617 | 2004 |
| 1776810900 | 26.7889 | -0.64 | -2.32 | 26.7889 | 26.7889 | 26.7889 | 7 |
| 1776724500 | 27.4253 | -0.35 | -1.26 | 27.83 | 27.83 | 27.4253 | 2 |
| 1776465300 | 27.7741 | -0.16 | -0.58 | 27.91 | 27.91 | 27.7741 | 1 |
| 1776378900 | 27.9359 | 0.24 | 0.88 | 27.65 | 27.9359 | 27.65 | 11 |
| 1776292500 | 27.6926 | -0.37 | -1.31 | 27.93 | 27.93 | 27.61 | 102 |
| 1776206100 | 28.0613 | 0.08 | 0.30 | 28.0613 | 28.0613 | 28.0613 | 6 |
| 1776119700 | 27.9773 | -0.51 | -1.79 | 28.43 | 28.43 | 27.9773 | 20 |
| 1775860500 | 28.4875 | -0.18 | -0.62 | 28.81 | 28.81 | 28.4875 | 30 |
| 1775774100 | 28.6664 | 0.35 | 1.24 | 28.6664 | 28.6664 | 28.6664 | 5 |
| 1775687700 | 28.316 | 0.43 | 1.53 | 28.07 | 28.316 | 28.07 | 2 |
| 1775601300 | 27.8903 | 0.08 | 0.30 | 27.8903 | 27.8903 | 27.8903 | 0 |
| 1775514900 | 27.8056 | -0.19 | -0.66 | 27.91 | 28.08 | 27.8056 | 3 |
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.
