Premium
MarketDesk Focused US Dividend ETF (FDIV)
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 | -0.0494 | -0.178082191781 | 27.74 | 28.374 | 27.72 | 14399 | 28.16851294 | SP |
| 4 | 0.1306 | 0.473875181422 | 27.56 | 28.374 | 27.4202 | 7751 | 27.95236835 | SP |
| 12 | -0.2594 | -0.928085867621 | 27.95 | 28.62 | 26.92 | 12022 | 27.64254783 | SP |
| 26 | 0.7006 | 2.59577621341 | 26.99 | 28.793 | 26.3 | 11582 | 27.69117341 | SP |
| 52 | 1.1206 | 4.21753857734 | 26.57 | 28.793 | 25.62 | 16087 | 27.07776343 | SP |
| 156 | -21.3044 | -43.4828043678 | 48.995 | 48.995 | 22.8503 | 19035 | 26.28944012 | SP |
| 260 | -21.8394 | -44.0932768019 | 49.53 | 51.63 | 22.8503 | 13850 | 30.49727243 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 27.6906 | -0.5 | -1.76 | 28.05 | 28.05 | 27.6749 | 3758 |
| 1783463700 | 28.1878 | 0.04 | 0.15 | 28.31 | 28.374 | 28.16 | 25470 |
| 1783377300 | 28.1456 | -0.14 | -0.50 | 28.33 | 28.33 | 28.01 | 6033 |
| 1783031700 | 28.2883 | 0.37 | 1.31 | 28.19 | 28.31 | 28.05 | 16586 |
| 1782945300 | 27.9224 | 0.16 | 0.59 | 27.74 | 28.07 | 27.74 | 9507 |
| 1782858900 | 27.7583 | -0.24 | -0.86 | 27.99 | 27.99 | 27.7583 | 27011 |
| 1782772500 | 27.9987 | -0.26 | -0.93 | 28.11 | 28.11 | 27.93 | 2923 |
| 1782513300 | 28.2626 | 0.29 | 1.03 | 27.96 | 28.2626 | 27.96 | 954 |
| 1782426900 | 27.9743 | 0.11 | 0.38 | 27.95 | 28.3199 | 27.95 | 2384 |
| 1782340500 | 27.868 | 0.01 | 0.04 | 27.88 | 27.96 | 27.865 | 6001 |
| 1782254100 | 27.8558 | 0.19 | 0.68 | 27.63 | 27.86 | 27.63 | 2609 |
| 1782167700 | 27.6671 | -0.02 | -0.08 | 27.61 | 27.78 | 27.61 | 4574 |
| 1781822100 | 27.6889 | -0.12 | -0.43 | 27.95 | 27.95 | 27.66 | 1874 |
| 1781735700 | 27.8074 | -0.36 | -1.26 | 28.14 | 28.245 | 27.8074 | 10712 |
| 1781649300 | 28.1628 | 0.13 | 0.45 | 28.13 | 28.295 | 28.13 | 4296 |
| 1781562900 | 28.0368 | -0.05 | -0.16 | 28.24 | 28.24 | 28.0368 | 2673 |
| 1781303700 | 28.0821 | 0.24 | 0.88 | 27.94 | 28.1182 | 27.94 | 2166 |
| 1781217300 | 27.8374 | 0.42 | 1.52 | 27.49 | 27.93 | 27.49 | 5564 |
| 1781130900 | 27.4202 | -0.15 | -0.53 | 27.56 | 27.66 | 27.4202 | 8178 |
| 1781044500 | 27.5668 | 0.35 | 1.28 | 27.42 | 27.5668 | 27.38 | 4614 |
| 1780958100 | 27.2184 | -0.2 | -0.72 | 27.42 | 27.4548 | 27.2184 | 6289 |
| 1780698900 | 27.4146 | -0.01 | -0.04 | 27.5 | 27.52 | 27.38 | 16125 |
| 1780612500 | 27.4268 | 0.3 | 1.10 | 27.36 | 27.525 | 27.35 | 8260 |
| 1780526100 | 27.1294 | -0.23 | -0.85 | 27.27 | 27.31 | 27.11 | 13913 |
| 1780439700 | 27.363 | 0.09 | 0.34 | 27.19 | 27.41 | 27.19 | 8316 |
| 1780353300 | 27.2695 | -0.13 | -0.46 | 27.27 | 27.31 | 27.195 | 11534 |
| 1780094100 | 27.3953 | -0.04 | -0.13 | 27.41 | 27.5 | 27.385 | 5437 |
| 1780007700 | 27.432 | -0 | -0.02 | 27.41 | 27.5 | 27.385 | 3978 |
| 1779921300 | 27.4362 | -0.03 | -0.09 | 27.43 | 27.65 | 27.43 | 20797 |
| 1779834900 | 27.4619 | -0.17 | -0.62 | 27.67 | 27.67 | 27.46 | 6294 |
| 1779489300 | 27.6338 | 0.15 | 0.53 | 27.55 | 27.66 | 27.53 | 5549 |
| 1779402900 | 27.4884 | 0.16 | 0.60 | 27.26 | 27.51 | 27.15 | 7553 |
| 1779316500 | 27.3257 | 0.13 | 0.50 | 27.165 | 27.33 | 26.96 | 8885 |
| 1779230100 | 27.1911 | -0.09 | -0.33 | 27.29 | 27.36 | 27.1911 | 11054 |
| 1779143700 | 27.2803 | 0.35 | 1.29 | 26.92 | 27.2803 | 26.92 | 2303 |
| 1778884500 | 26.9316 | -0.22 | -0.80 | 27.1 | 27.1 | 26.9316 | 10672 |
| 1778798100 | 27.1477 | 0.12 | 0.44 | 27.16 | 27.2 | 27.1098 | 5649 |
| 1778711700 | 27.03 | -0.18 | -0.65 | 27.12 | 27.12 | 26.92 | 20073 |
| 1778625300 | 27.2075 | 0.15 | 0.54 | 27.1 | 27.2799 | 26.975 | 5331 |
| 1778538900 | 27.0603 | -0.21 | -0.77 | 27.23 | 27.265 | 27.0401 | 65718 |
| 1778279700 | 27.2691 | -0.13 | -0.48 | 27.49 | 27.49 | 27.23 | 11506 |
| 1778193300 | 27.4012 | -0.3 | -1.10 | 27.5 | 27.5 | 27.34 | 2175 |
| 1778106900 | 27.705 | 0.21 | 0.75 | 27.6 | 27.765 | 27.6 | 6264 |
| 1778020500 | 27.4995 | 0.14 | 0.51 | 27.43 | 27.54 | 27.3 | 7395 |
| 1777934100 | 27.36 | -0.37 | -1.35 | 27.59 | 27.685 | 27.35 | 6704 |
| 1777674900 | 27.7341 | -0.25 | -0.90 | 28 | 28 | 27.72 | 9472 |
| 1777588500 | 27.9866 | 0.32 | 1.15 | 27.61 | 28.02 | 27.61 | 11188 |
| 1777502100 | 27.6678 | -0.14 | -0.49 | 27.8 | 27.8 | 27.62 | 4250 |
| 1777415700 | 27.805 | -0.08 | -0.27 | 27.9 | 27.95 | 27.77 | 51224 |
| 1777329300 | 27.8813 | -0.08 | -0.28 | 27.89 | 28.035 | 27.82 | 113418 |
| 1777070100 | 27.96 | -0.1 | -0.37 | 28.08 | 28.08 | 27.92 | 2355 |
| 1776983700 | 28.0627 | -0.07 | -0.26 | 28.11 | 28.11 | 27.8899 | 25813 |
| 1776897300 | 28.135 | -0.06 | -0.20 | 28.42 | 28.42 | 28.134 | 9538 |
| 1776810900 | 28.1904 | -0.19 | -0.67 | 28.51 | 28.61 | 28.12 | 4463 |
| 1776724500 | 28.3813 | -0.01 | -0.03 | 28.31 | 28.44 | 28.31 | 2116 |
| 1776465300 | 28.39 | 0.56 | 1.99 | 28.41 | 28.62 | 28.39 | 928 |
| 1776378900 | 27.835 | -0.05 | -0.17 | 27.85 | 28 | 27.8 | 19780 |
| 1776292500 | 27.8812 | -0.02 | -0.09 | 27.95 | 27.95 | 27.81 | 8806 |
| 1776206100 | 27.9059 | 0.17 | 0.61 | 27.74 | 27.92 | 27.74 | 1271 |
| 1776119700 | 27.7375 | 0.47 | 1.71 | 27.15 | 27.7375 | 27.15 | 5169 |
| 1775860500 | 27.2711 | -0.31 | -1.13 | 27.6 | 27.6 | 27.2711 | 3925 |
| 1775774100 | 27.584 | 0.09 | 0.32 | 27.33 | 27.65 | 27.32 | 7495 |
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.
