Premium
Global X SuperDividend REIT (SRET)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5194 | 2.5510805501 | 20.36 | 20.98 | 20.36 | 32309 | 20.74241778 | SP |
| 4 | 0.4294 | 2.09975550122 | 20.45 | 20.98 | 20.0973 | 24936 | 20.51395359 | SP |
| 12 | -0.4206 | -1.97464788732 | 21.3 | 21.6 | 19 | 47493 | 20.2516125 | SP |
| 26 | -0.3106 | -1.46578574799 | 21.19 | 22.8839 | 19 | 36011 | 20.88235011 | SP |
| 52 | 0.8194 | 4.08474576271 | 20.06 | 22.8839 | 18.9 | 34097 | 20.50361148 | SP |
| 156 | -5.7006 | -21.4469525959 | 26.58 | 27.93 | 18.06 | 71590 | 23.32592555 | SP |
| 260 | -26.2506 | -55.6982813495 | 47.13 | 47.4 | 13.23 | 221668 | 25.92735391 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 20.94 | 0.08 | 0.38 | 20.92 | 20.98 | 20.8 | 24179 |
| 1739576100 | 20.86 | 0.1 | 0.48 | 20.905 | 20.97 | 20.8 | 32958 |
| 1739489700 | 20.76 | 0.22 | 1.07 | 20.5 | 20.829 | 20.4881 | 27005 |
| 1739403300 | 20.54 | -0.04 | -0.19 | 20.36 | 20.559 | 20.36 | 45092 |
| 1739316900 | 20.58 | 0.13 | 0.64 | 20.44 | 20.58 | 20.41 | 19778 |
| 1739230500 | 20.45 | -0.06 | -0.29 | 20.51 | 20.57 | 20.41 | 24191 |
| 1738971300 | 20.51 | 0 | 0.00 | 20.5 | 20.53 | 20.4501 | 14895 |
| 1738884900 | 20.51 | -0.03 | -0.15 | 20.54 | 20.6 | 20.48 | 28828 |
| 1738798500 | 20.54 | 0.04 | 0.20 | 20.49 | 20.579 | 20.36 | 14328 |
| 1738712100 | 20.5 | 0.13 | 0.64 | 20.4 | 20.5 | 20.2 | 23722 |
| 1738625700 | 20.37 | -0.08 | -0.39 | 20.23 | 20.39 | 20.11 | 21272 |
| 1738366500 | 20.4491 | 0.06 | 0.29 | 20.36 | 20.64 | 20.36 | 13197 |
| 1738280100 | 20.39 | 0.1 | 0.49 | 20.28 | 20.5398 | 20.28 | 15114 |
| 1738193700 | 20.29 | -0.2 | -0.98 | 20.5 | 20.51 | 20.0973 | 26358 |
| 1738107300 | 20.49 | -0.12 | -0.58 | 20.52 | 20.66 | 20.43 | 29277 |
| 1738020900 | 20.61 | 0.35 | 1.73 | 20.3 | 20.61 | 20.3 | 32723 |
| 1737761700 | 20.26 | 0.14 | 0.70 | 20.23 | 20.4 | 20.16 | 15240 |
| 1737675300 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1737588900 | 20.12 | -0.46 | -2.24 | 20.45 | 20.45 | 20.12 | 40692 |
| 1737502500 | 20.58 | 0.25 | 1.23 | 20.44 | 20.58 | 20.434378 | 48097 |
| 1737156900 | 20.33 | 0.17 | 0.84 | 20.19 | 20.36 | 20.17 | 23892 |
| 1737070500 | 20.16 | 0.15 | 0.75 | 19.94 | 20.22 | 19.94 | 25821 |
| 1736984100 | 20.01 | 0.27 | 1.37 | 20.1 | 20.1 | 19.9023 | 1059723 |
| 1736897700 | 19.74 | 0.22 | 1.13 | 19.66 | 19.76 | 19.54 | 13131 |
| 1736811300 | 19.52 | 0.04 | 0.21 | 19.1 | 19.56 | 19 | 23507 |
| 1736552100 | 19.48 | -0.45 | -2.26 | 19.8 | 19.8 | 19.4319 | 53765 |
| 1736379300 | 19.93 | -0.1 | -0.50 | 19.8 | 19.95 | 19.75 | 17260 |
| 1736292900 | 20.03 | -0.05 | -0.25 | 20.1 | 20.2488 | 19.935 | 33496 |
| 1736206500 | 20.08 | -0.22 | -1.08 | 20.3 | 20.3 | 20.01 | 35513 |
| 1735947300 | 20.3 | 0.35 | 1.75 | 20.03 | 20.3 | 19.9 | 18250 |
| 1735860900 | 19.95 | -0.06 | -0.30 | 20.05 | 20.17 | 19.92 | 15199 |
| 1735688100 | 20.01 | 0.21 | 1.06 | 19.8 | 20.044 | 19.74 | 19046 |
| 1735601700 | 19.8 | -0.27 | -1.35 | 19.8041 | 19.84 | 19.6941 | 25588 |
| 1735342500 | 20.07 | -0.13 | -0.64 | 20.15 | 20.23 | 20.025 | 32157 |
| 1735256100 | 20.2 | -0.11 | -0.54 | 20.06 | 20.27 | 20.06 | 39812 |
| 1735077840 | 20.31 | 0.22 | 1.10 | 20.14 | 20.31 | 20 | 24328 |
| 1734996900 | 20.09 | -0.03 | -0.15 | 20 | 20.09 | 19.91 | 33668 |
| 1734737700 | 20.12 | 0.27 | 1.36 | 19.85 | 20.245 | 19.8309 | 43904 |
| 1734651300 | 19.85 | -0.14 | -0.70 | 20.1258 | 20.234 | 19.85 | 24072 |
| 1734564900 | 19.99 | -0.65 | -3.15 | 20.71 | 20.725 | 19.93 | 76101 |
| 1734478500 | 20.64 | -0.09 | -0.43 | 20.63 | 20.7568 | 20.6 | 13514 |
| 1734392100 | 20.73 | -0.03 | -0.14 | 20.75 | 20.8303 | 20.73 | 33190 |
| 1734132900 | 20.76 | 0.03 | 0.14 | 20.7 | 20.76 | 20.6151 | 25549 |
| 1734046500 | 20.73 | -0.07 | -0.31 | 20.73 | 20.85 | 20.7 | 23295 |
| 1733960100 | 20.795 | -0.22 | -1.02 | 20.91 | 21.0076 | 20.74 | 33487 |
| 1733873700 | 21.01 | -0.03 | -0.14 | 20.905 | 21.07 | 20.84 | 18466 |
| 1733787300 | 21.04 | 0.14 | 0.67 | 21 | 21.1095 | 20.96 | 36345 |
| 1733528100 | 20.9 | -0.05 | -0.24 | 20.93 | 21.0892 | 20 | 31615 |
| 1733441700 | 20.95 | 0.04 | 0.19 | 20.92 | 21.03 | 20.85 | 45867 |
| 1733355300 | 20.91 | -0.26 | -1.23 | 20.945 | 20.9986 | 20.9 | 36649 |
| 1733268900 | 21.17 | -0.11 | -0.52 | 21.25 | 21.25 | 21.04 | 16618 |
| 1733182500 | 21.28 | -0.19 | -0.88 | 21.35 | 21.39 | 21.16 | 25836 |
| 1732917840 | 21.47 | 0.03 | 0.14 | 21.4 | 21.6 | 21.35 | 21161 |
| 1732750500 | 21.44 | 0.17 | 0.80 | 21.3 | 21.4949 | 21.3 | 20364 |
| 1732664100 | 21.27 | -0.11 | -0.51 | 21.23 | 21.34 | 21.1587 | 16424 |
| 1732577700 | 21.38 | 0.19 | 0.90 | 21.2 | 21.39 | 21.2 | 32631 |
| 1732318500 | 21.19 | 0.09 | 0.43 | 21.12 | 21.26 | 21.11 | 27369 |
| 1732232100 | 21.1 | 0.08 | 0.38 | 21.03 | 21.1 | 20.96 | 17214 |
| 1732145700 | 21.02 | -0.07 | -0.33 | 21.09 | 21.09 | 20.9 | 183191 |
| 1732059300 | 21.09 | 0 | 0.00 | 21.07 | 21.09 | 20.8953 | 12974 |
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
