Premium
Global X SuperDividend REIT (SRET)
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 | -0.05 | -0.220264317181 | 22.7 | 22.87 | 22.415 | 29170 | 22.60569471 | SP |
| 4 | 0.25 | 1.11607142857 | 22.4 | 22.87 | 22.025 | 33457 | 22.50523698 | SP |
| 12 | 0.03 | 0.132625994695 | 22.62 | 22.8799 | 21.83 | 38815 | 22.49665707 | SP |
| 26 | 0.37 | 1.66068222621 | 22.28 | 23.0899 | 20.715 | 47500 | 22.37537704 | SP |
| 52 | 1.65 | 7.85714285714 | 21 | 23.0899 | 20.715 | 43976 | 22.04183048 | SP |
| 156 | 1.23 | 5.74229691877 | 21.42 | 23.0899 | 18.06 | 37094 | 21.22770215 | SP |
| 260 | 12.79 | 129.716024341 | 9.86 | 24.86 | 6.59 | 89588 | 12.67609268 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 22.65 | 0.09 | 0.42 | 22.69 | 22.7199 | 22.5 | 28553 |
| 1783636500 | 22.555 | 0.03 | 0.13 | 22.47 | 22.629 | 22.45 | 13721 |
| 1783550100 | 22.5264 | -0.12 | -0.52 | 22.62 | 22.62 | 22.415 | 33656 |
| 1783463700 | 22.645 | -0.02 | -0.07 | 22.69 | 22.87 | 22.58 | 26613 |
| 1783377300 | 22.66 | -0.14 | -0.60 | 22.7 | 22.7 | 22.55 | 42690 |
| 1783031700 | 22.7971 | 0.12 | 0.55 | 22.7 | 22.86 | 22.65 | 52569 |
| 1782945300 | 22.6732 | 0 | 0.01 | 22.57 | 22.75 | 22.52 | 49337 |
| 1782858900 | 22.67 | -0.06 | -0.28 | 22.67 | 22.83 | 22.6112 | 45942 |
| 1782772500 | 22.7339 | 0.02 | 0.11 | 22.71 | 22.76 | 22.5293 | 19320 |
| 1782513300 | 22.71 | 0.24 | 1.06 | 22.5 | 22.77 | 22.5 | 37522 |
| 1782426900 | 22.4709 | 0.05 | 0.21 | 22.47 | 22.5646 | 22.3748 | 39625 |
| 1782340500 | 22.4228 | 0.12 | 0.55 | 22.33 | 22.5 | 22.33 | 37123 |
| 1782254100 | 22.3006 | 0.12 | 0.56 | 22.17 | 22.32 | 22.17 | 18442 |
| 1782167700 | 22.1775 | 0.06 | 0.29 | 22.11 | 22.24 | 22.1 | 23400 |
| 1781822100 | 22.1131 | 0.08 | 0.35 | 22.17 | 22.25 | 22.05 | 19048 |
| 1781735700 | 22.035 | -0.45 | -2.01 | 22.46 | 22.5 | 22.025 | 53534 |
| 1781649300 | 22.4873 | 0.11 | 0.48 | 22.44 | 22.57 | 22.44 | 33441 |
| 1781562900 | 22.38 | -0.05 | -0.20 | 22.49 | 22.61 | 22.26 | 31174 |
| 1781303700 | 22.425 | 0 | 0.02 | 22.4 | 22.53 | 22.37 | 25058 |
| 1781217300 | 22.42 | 0.04 | 0.16 | 22.41 | 22.5899 | 22.26 | 33026 |
| 1781130900 | 22.3841 | 0.01 | 0.06 | 22.47 | 22.6299 | 22.3 | 42908 |
| 1781044500 | 22.37 | 0.42 | 1.89 | 22.07 | 22.38 | 22.01 | 45955 |
| 1780958100 | 21.955 | -0.16 | -0.72 | 22.15 | 22.15 | 21.88 | 22063 |
| 1780698900 | 22.1144 | 0.13 | 0.59 | 22.01 | 22.1899 | 21.98 | 26679 |
| 1780612500 | 21.985 | 0.16 | 0.71 | 21.95 | 22.0979 | 21.91 | 27482 |
| 1780526100 | 21.83 | -0.39 | -1.76 | 21.97 | 22.05 | 21.83 | 42725 |
| 1780439700 | 22.22 | 0.04 | 0.17 | 22.25 | 22.3 | 22.165 | 55149 |
| 1780353300 | 22.1822 | -0.32 | -1.41 | 22.35 | 22.35 | 22.1316 | 40811 |
| 1780094100 | 22.5 | -0.05 | -0.22 | 22.53 | 22.56 | 22.4 | 30735 |
| 1780007700 | 22.549 | -0.07 | -0.31 | 22.5 | 22.63 | 22.46 | 15136 |
| 1779921300 | 22.62 | 0.07 | 0.31 | 22.56 | 22.7 | 22.56 | 35811 |
| 1779834900 | 22.55 | 0.06 | 0.27 | 22.45 | 22.58 | 22.44 | 49483 |
| 1779489300 | 22.49 | -0.03 | -0.15 | 22.6 | 22.6 | 22.395 | 40485 |
| 1779402900 | 22.5248 | 0.07 | 0.32 | 22.45 | 22.58 | 22.2 | 57321 |
| 1779316500 | 22.4522 | 0.28 | 1.25 | 22.31 | 22.49 | 22.21 | 25374 |
| 1779230100 | 22.175 | -0.15 | -0.65 | 22.21 | 22.3399 | 22.132 | 76558 |
| 1779143700 | 22.32 | 0.15 | 0.65 | 22.28 | 22.34 | 22.23 | 46553 |
| 1778884500 | 22.1749 | -0.23 | -1.02 | 22.37 | 22.37 | 22.1 | 24375 |
| 1778798100 | 22.4025 | -0.05 | -0.21 | 22.49 | 22.6 | 22.37 | 51486 |
| 1778711700 | 22.45 | -0.16 | -0.70 | 22.43 | 22.53 | 22.36 | 34618 |
| 1778625300 | 22.6081 | -0.04 | -0.18 | 22.66 | 22.68 | 22.45 | 43945 |
| 1778538900 | 22.65 | -0.14 | -0.61 | 22.82 | 22.82 | 22.61 | 42556 |
| 1778279700 | 22.79 | 0.1 | 0.45 | 22.68 | 22.8299 | 22.67 | 27699 |
| 1778193300 | 22.6889 | -0.04 | -0.16 | 22.74 | 22.75 | 22.61 | 18102 |
| 1778106900 | 22.725 | 0.16 | 0.69 | 22.63 | 22.75 | 22.61 | 38861 |
| 1778020500 | 22.57 | 0.03 | 0.13 | 22.43 | 22.57 | 22.324 | 21410 |
| 1777934100 | 22.5402 | -0.24 | -1.05 | 22.69 | 22.83 | 22.49 | 137952 |
| 1777674900 | 22.7791 | 0.08 | 0.35 | 22.75 | 22.8399 | 22.68 | 29220 |
| 1777588500 | 22.7 | 0.21 | 0.93 | 22.53 | 22.7899 | 22.53 | 46112 |
| 1777502100 | 22.49 | -0.38 | -1.66 | 22.68 | 22.76 | 22.39 | 31357 |
| 1777415700 | 22.87 | 0.11 | 0.48 | 22.87 | 22.8799 | 22.6701 | 47752 |
| 1777329300 | 22.76 | 0.05 | 0.20 | 22.7 | 22.86 | 22.62 | 46734 |
| 1777070100 | 22.715 | 0.15 | 0.64 | 22.63 | 22.74 | 22.57 | 44169 |
| 1776983700 | 22.57 | 0.04 | 0.18 | 22.52 | 22.64 | 22.4801 | 26152 |
| 1776897300 | 22.5294 | -0.11 | -0.47 | 22.65 | 22.7499 | 22.48 | 28543 |
| 1776810900 | 22.635 | -0.15 | -0.64 | 22.72 | 22.8602 | 22.6001 | 28980 |
| 1776724500 | 22.78 | -0.01 | -0.04 | 22.79 | 22.79 | 22.71 | 70065 |
| 1776465300 | 22.79 | 0.4 | 1.79 | 22.62 | 22.79 | 22.555 | 55885 |
| 1776378900 | 22.39 | -0.1 | -0.42 | 22.5 | 22.5502 | 22.37 | 50274 |
| 1776292500 | 22.485 | 0.18 | 0.83 | 22.29 | 22.49 | 22.28 | 70340 |
| 1776206100 | 22.3 | 0.23 | 1.04 | 22.19 | 22.36 | 22.17 | 244751 |
| 1776119700 | 22.07 | 0.04 | 0.18 | 21.99 | 22.11 | 21.9 | 52268 |
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.
