Premium
IDX Dynamic Innovation ETF (DYNI)
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 | -0.3425 | -1.16259334691 | 29.46 | 29.5375 | 28.7249 | 4359 | 29.16297777 | SP |
| 4 | 1.3975 | 5.04148629149 | 27.72 | 29.69 | 27.41 | 12079 | 28.93248088 | SP |
| 12 | 0.7275 | 2.56252201479 | 28.39 | 29.96 | 27.41 | 12218 | 28.87331464 | SP |
| 26 | 2.4475 | 9.17697787777 | 26.67 | 29.96 | 26.07 | 8550 | 28.49340279 | SP |
| 52 | 1.6375 | 5.95887918486 | 27.48 | 30.35 | 25.58 | 7280 | 28.48872741 | SP |
| 156 | 3.4075 | 13.2535978219 | 25.71 | 30.35 | 25.58 | 11416 | 27.53974094 | SP |
| 260 | 3.4075 | 13.2535978219 | 25.71 | 30.35 | 25.58 | 11416 | 27.53974094 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 29.1175 | -0.24 | -0.83 | 29.4 | 29.4001 | 29.07 | 757 |
| 1738884900 | 29.3618 | 0.15 | 0.51 | 29.26 | 29.3618 | 29.25 | 10066 |
| 1738798500 | 29.2123 | 0.09 | 0.31 | 29.04 | 29.2123 | 29.04 | 175 |
| 1738712100 | 29.1217 | 0.4 | 1.38 | 28.68 | 29.1217 | 28.68 | 1143 |
| 1738625700 | 28.7249 | -0.28 | -0.97 | 28.39 | 28.8262 | 28.39 | 1250 |
| 1738366500 | 29.0054 | -0.14 | -0.49 | 29.46 | 29.5375 | 28.96 | 9262 |
| 1738280100 | 29.1493 | 0.3 | 1.04 | 29.0588 | 29.18 | 28.92 | 16802 |
| 1738193700 | 28.8486 | -0.11 | -0.38 | 28.7516 | 28.8486 | 28.58 | 74888 |
| 1738107300 | 28.96 | 0.67 | 2.36 | 28.6 | 28.96 | 28.572 | 2792 |
| 1738020900 | 28.2932 | -1.24 | -4.19 | 28.61 | 28.61 | 28.14 | 9312 |
| 1737761700 | 29.5295 | -0.05 | -0.15 | 29.69 | 29.69 | 29.522 | 63105 |
| 1737675300 | 29.5747 | 0 | 0.00 | 29.5747 | 29.5747 | 29.5747 | 0 |
| 1737588900 | 29.5747 | 0.43 | 1.47 | 29.46 | 29.5747 | 29.46 | 85 |
| 1737502500 | 29.145 | 0.27 | 0.92 | 28.86 | 29.145 | 28.86 | 341 |
| 1737156900 | 28.88 | 0.49 | 1.72 | 28.91 | 28.98 | 28.88 | 394 |
| 1737070500 | 28.3905 | -0.09 | -0.33 | 28.49 | 28.49 | 28.3905 | 116 |
| 1736984100 | 28.4833 | 0.63 | 2.27 | 28.41 | 28.49 | 28.2755 | 2554 |
| 1736897700 | 27.85 | 0.24 | 0.86 | 27.83 | 27.85 | 27.6 | 354 |
| 1736811300 | 27.6121 | -0.21 | -0.75 | 27.43 | 27.6121 | 27.41 | 24121 |
| 1736552100 | 27.82 | -0.49 | -1.73 | 27.95 | 27.95 | 27.72 | 796 |
| 1736379300 | 28.31 | -0.16 | -0.56 | 28.29 | 28.49 | 28.24 | 2394 |
| 1736292900 | 28.4691 | -0.62 | -2.13 | 29.1 | 29.1 | 28.42 | 2966 |
| 1736206500 | 29.0897 | 0.41 | 1.42 | 29.21 | 29.26 | 29.0897 | 317 |
| 1735947300 | 28.6813 | 0.61 | 2.16 | 28.45 | 28.6994 | 28.435 | 1374 |
| 1735860900 | 28.075 | 0.06 | 0.23 | 28.11 | 28.38 | 27.95 | 13713 |
| 1735688100 | 28.01 | 0.1 | 0.34 | 28.05 | 28.17 | 27.8 | 3954 |
| 1735601700 | 27.9145 | -0.41 | -1.44 | 27.78 | 28.03 | 27.5501 | 54115 |
| 1735342500 | 28.3211 | -0.32 | -1.11 | 28.48 | 28.48 | 28.17 | 3480 |
| 1735256100 | 28.64 | -0.02 | -0.07 | 27.93 | 28.71 | 27.93 | 949 |
| 1735077840 | 28.66 | 0.25 | 0.88 | 29 | 29 | 28.47 | 2916 |
| 1734996900 | 28.41 | 0 | 0.01 | 28.33 | 28.41 | 28.22 | 5113 |
| 1734737700 | 28.4061 | 0.31 | 1.11 | 28.11 | 28.55 | 28.1099 | 9464 |
| 1734651300 | 28.0954 | -0.15 | -0.52 | 28.37 | 28.39 | 28.0954 | 76770 |
| 1734564900 | 28.2419 | -1.16 | -3.96 | 29.26 | 29.32 | 28.21 | 9562 |
| 1734478500 | 29.4052 | -0.18 | -0.62 | 29.38 | 29.43 | 29.35 | 1904 |
| 1734392100 | 29.59 | 0.29 | 0.99 | 29.455 | 29.7575 | 29.38 | 7487 |
| 1734132900 | 29.2998 | -0 | -0.00 | 29.34 | 29.34 | 29.22 | 567 |
| 1734046500 | 29.3 | -0.11 | -0.38 | 29.5 | 29.52 | 29.3 | 4245 |
| 1733960100 | 29.4118 | 0.26 | 0.88 | 29.35 | 29.4414 | 29.35 | 3766 |
| 1733873700 | 29.156 | -0.37 | -1.27 | 29.28 | 29.28 | 29.156 | 4237 |
| 1733787300 | 29.53 | -0.36 | -1.20 | 29.9 | 29.96 | 29.5 | 25078 |
| 1733528100 | 29.89 | 0.22 | 0.74 | 29.68 | 29.92 | 29.68 | 14809 |
| 1733441700 | 29.67 | -0.12 | -0.40 | 29.85 | 29.8728 | 29.67 | 3348 |
| 1733355300 | 29.79 | 0.39 | 1.33 | 29.73 | 29.79 | 29.6 | 11055 |
| 1733268900 | 29.3985 | -0.13 | -0.45 | 29.44 | 29.47 | 29.39 | 23573 |
| 1733182500 | 29.53 | -0.11 | -0.37 | 29.7 | 29.7 | 29.5 | 11491 |
| 1732917840 | 29.64 | 0.17 | 0.58 | 29.48 | 29.75 | 29.48 | 5218 |
| 1732750500 | 29.47 | -0.06 | -0.20 | 29.49 | 29.515 | 29.32 | 27437 |
| 1732664100 | 29.53 | 0.03 | 0.12 | 29.58 | 29.6 | 29.44 | 17569 |
| 1732577700 | 29.4951 | 0.02 | 0.05 | 29.56 | 29.57 | 29.38 | 12430 |
| 1732318500 | 29.48 | 0.15 | 0.51 | 29.47 | 29.48 | 29.29 | 3132 |
| 1732232100 | 29.33 | 0.22 | 0.76 | 29.32 | 29.43 | 29.22 | 11346 |
| 1732145700 | 29.11 | 0.04 | 0.14 | 29.11 | 29.2 | 28.97 | 50791 |
| 1732059300 | 29.0679 | 0.32 | 1.11 | 28.65 | 29.08 | 28.65 | 6040 |
| 1731972900 | 28.7481 | 0.19 | 0.68 | 28.54 | 28.86 | 28.51 | 3000 |
| 1731713700 | 28.5538 | -0.09 | -0.31 | 28.39 | 28.5538 | 28.36 | 8759 |
| 1731627300 | 28.6424 | -0.23 | -0.79 | 28.91 | 28.9185 | 28.6424 | 5330 |
| 1731540900 | 28.87 | -0.24 | -0.82 | 29.08 | 29.1831 | 28.84 | 11696 |
| 1731454500 | 29.11 | -0.15 | -0.50 | 29.19 | 29.19 | 29 | 3695 |
| 1731368100 | 29.2565 | 0.42 | 1.47 | 29.23 | 29.29 | 29.11 | 12559 |
| 1731108900 | 28.8321 | 0.14 | 0.48 | 28.69 | 28.8321 | 28.69 | 7858 |
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
