Premium
Sound Equity Dividend Income ETF (DIVY)
NYSE
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 | -0.1642 | -0.640655481857 | 25.63 | 25.85 | 25.31 | 7786 | 25.51791729 | SP |
| 4 | -1.4942 | -5.54228486647 | 26.96 | 26.96 | 25.25 | 6033 | 25.71398435 | SP |
| 12 | -1.6042 | -5.92611747322 | 27.07 | 27.49 | 25.25 | 4415 | 26.37329645 | SP |
| 26 | 0.5758 | 2.31337886701 | 24.89 | 27.49 | 24.8756 | 4680 | 26.37283267 | SP |
| 52 | 0.1158 | 0.456804733728 | 25.35 | 27.49 | 24.8756 | 4606 | 26.31712507 | SP |
| 156 | 0.1158 | 0.456804733728 | 25.35 | 27.49 | 24.8756 | 4606 | 26.31712507 | SP |
| 260 | 0.1158 | 0.456804733728 | 25.35 | 27.49 | 24.8756 | 4606 | 26.31712507 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 25.5218 | -0.03 | -0.12 | 25.73 | 25.804 | 25.5218 | 2342 |
| 1736206800 | 25.5527 | 0.05 | 0.19 | 25.66 | 25.85 | 25.55 | 9059 |
| 1735947600 | 25.5046 | 0.04 | 0.15 | 25.57 | 25.63 | 25.34 | 18142 |
| 1735861200 | 25.4663 | -0.03 | -0.13 | 25.63 | 25.67 | 25.45 | 1600 |
| 1735688400 | 25.4985 | 0.09 | 0.37 | 25.43 | 25.58 | 25.41 | 3248 |
| 1735602000 | 25.4047 | -0.25 | -0.96 | 25.56 | 25.56 | 25.25 | 5395 |
| 1735342800 | 25.6509 | -0.08 | -0.31 | 25.78 | 25.84 | 25.6 | 9938 |
| 1735256400 | 25.73 | 0.02 | 0.09 | 25.6 | 25.8082 | 25.57 | 8200 |
| 1735077840 | 25.7061 | -0.19 | -0.75 | 25.62 | 25.73 | 25.62 | 2130 |
| 1734997200 | 25.8999 | 0.15 | 0.56 | 25.77 | 25.9 | 25.64 | 2165 |
| 1734738000 | 25.7546 | 0.22 | 0.86 | 25.46 | 25.9 | 25.46 | 17308 |
| 1734651600 | 25.5342 | -0.06 | -0.24 | 25.58 | 25.6 | 25.524 | 2800 |
| 1734565200 | 25.5945 | -0.64 | -2.46 | 26.28 | 26.28 | 25.5945 | 12669 |
| 1734478800 | 26.2393 | -0.08 | -0.31 | 26.28 | 26.3 | 26.16 | 5898 |
| 1734392400 | 26.3203 | -0.29 | -1.07 | 26.65 | 26.65 | 26.3203 | 1709 |
| 1734133200 | 26.6063 | -0.07 | -0.25 | 26.78 | 26.81 | 26.45 | 1070 |
| 1734046800 | 26.6739 | -0.12 | -0.45 | 26.86 | 26.86 | 26.6739 | 4235 |
| 1733960400 | 26.794 | 0.12 | 0.46 | 26.96 | 26.96 | 26.794 | 689 |
| 1733874000 | 26.6701 | -0.04 | -0.13 | 26.66 | 26.8 | 26.5769 | 3108 |
| 1733787600 | 26.7054 | -0.15 | -0.58 | 26.96 | 27.02 | 26.7054 | 3431 |
| 1733528400 | 26.86 | -0.23 | -0.85 | 26.97 | 26.97 | 26.854 | 5659 |
| 1733442000 | 27.09 | 0.09 | 0.33 | 27.09 | 27.1 | 27.041 | 728 |
| 1733355600 | 27.0007 | -0.16 | -0.60 | 27.24 | 27.24 | 26.97 | 7130 |
| 1733269200 | 27.1643 | -0.14 | -0.53 | 27.41 | 27.41 | 27.12 | 6929 |
| 1733182800 | 27.3081 | -0.09 | -0.34 | 27.41 | 27.41 | 27.13 | 10799 |
| 1732917840 | 27.4018 | 0.08 | 0.28 | 27.36 | 27.444 | 27.34 | 1106 |
| 1732750800 | 27.3243 | 0.11 | 0.42 | 27.3 | 27.34 | 27.2301 | 5268 |
| 1732664400 | 27.21 | -0.18 | -0.64 | 27.36 | 27.36 | 27.1 | 5637 |
| 1732578000 | 27.3855 | 0.29 | 1.08 | 27.46 | 27.49 | 27.3158 | 7194 |
| 1732318800 | 27.0926 | 0.32 | 1.19 | 26.81 | 27.1 | 26.81 | 7427 |
| 1732232400 | 26.7736 | 0.34 | 1.30 | 26.45 | 26.8 | 26.45 | 3075 |
| 1732146000 | 26.43 | 0.09 | 0.35 | 26.31 | 26.44 | 26.21 | 2492 |
| 1732059600 | 26.3367 | -0.18 | -0.67 | 26.3 | 26.37 | 26.22 | 5883 |
| 1731973200 | 26.5141 | 0.18 | 0.67 | 26.33 | 26.53 | 26.33 | 337 |
| 1731714000 | 26.337 | -0.1 | -0.39 | 26.39 | 26.39 | 26.23 | 5128 |
| 1731627600 | 26.4394 | -0.1 | -0.38 | 26.64 | 26.64 | 26.4394 | 1679 |
| 1731541200 | 26.5393 | -0.05 | -0.20 | 26.56 | 26.6134 | 26.5393 | 1079 |
| 1731454800 | 26.5938 | -0.32 | -1.17 | 26.77 | 26.81 | 26.575 | 3529 |
| 1731368400 | 26.9095 | 0.07 | 0.28 | 26.85 | 26.92 | 26.85 | 264 |
| 1731109200 | 26.8352 | -0.01 | -0.06 | 26.89 | 26.89 | 26.6301 | 4001 |
| 1731022800 | 26.8501 | -0.12 | -0.44 | 26.9 | 26.93 | 26.8501 | 1046 |
| 1730936400 | 26.9685 | 0.72 | 2.76 | 27 | 27 | 26.81 | 2581 |
| 1730850000 | 26.2439 | 0.19 | 0.72 | 25.99 | 26.2439 | 25.99 | 1481 |
| 1730763600 | 26.0562 | -0.09 | -0.36 | 26.25 | 26.27 | 26 | 2168 |
| 1730500800 | 26.1509 | -0.2 | -0.77 | 26.46 | 26.46 | 26.1509 | 2191 |
| 1730414400 | 26.355 | -0 | -0.01 | 26.34 | 26.41 | 26.28 | 2655 |
| 1730328000 | 26.3579 | 0.06 | 0.22 | 26.2 | 26.385 | 26.2 | 2847 |
| 1730241600 | 26.2992 | -0.33 | -1.22 | 26.47 | 26.47 | 26.29 | 6816 |
| 1730155200 | 26.625 | 0.25 | 0.96 | 26.45 | 26.63 | 26.45 | 1477 |
| 1729896000 | 26.3714 | -0.4 | -1.49 | 26.65 | 26.68 | 26.35 | 2951 |
| 1729809600 | 26.7705 | -0.1 | -0.39 | 26.9 | 26.9 | 26.76 | 3159 |
| 1729723200 | 26.8753 | -0.12 | -0.44 | 26.96 | 26.96 | 26.82 | 1254 |
| 1729636800 | 26.9949 | -0.04 | -0.15 | 26.97 | 26.9949 | 26.87 | 3374 |
| 1729550400 | 27.0352 | -0.24 | -0.90 | 27.21 | 27.21 | 27.0352 | 1262 |
| 1729291200 | 27.2798 | 0.02 | 0.08 | 27.21 | 27.2798 | 27.17 | 2316 |
| 1729204800 | 27.2589 | 0.11 | 0.40 | 27.27 | 27.27 | 27.15 | 6883 |
| 1729118400 | 27.1497 | 0.16 | 0.61 | 27.07 | 27.2 | 27.07 | 6696 |
| 1729032000 | 26.9851 | -0.07 | -0.26 | 27.04 | 27.16 | 26.93 | 3470 |
| 1728945600 | 27.056 | 0.11 | 0.43 | 26.92 | 27.056 | 26.81 | 5086 |
| 1728686400 | 26.9413 | 0.15 | 0.54 | 26.71 | 26.9413 | 26.71 | 7317 |
| 1728600000 | 26.7954 | -0.11 | -0.40 | 26.78 | 26.7954 | 26.75 | 4121 |
| 1728513600 | 26.904 | 0.26 | 0.97 | 26.59 | 26.904 | 26.59 | 1520 |
| 1728427200 | 26.6452 | -0.12 | -0.43 | 26.77 | 26.77 | 26.59 | 5322 |
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
