Premium
Distillate International Fundamental Stability and Value ETF (DSTX)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1374 | 0.568725087233 | 24.1593 | 24.5401 | 24.08 | 5037 | 24.14799445 | SP |
| 4 | 0.7567 | 3.21452846219 | 23.54 | 24.5401 | 23.29 | 2956 | 23.91899707 | SP |
| 12 | -0.8233 | -3.27746815287 | 25.12 | 26.1 | 23.29 | 2216 | 24.55613879 | SP |
| 26 | -0.0233 | -0.0958059210526 | 24.32 | 26.1 | 22.76 | 2550 | 24.17258765 | SP |
| 52 | 1.3868 | 6.05327827708 | 22.9099 | 26.1 | 22.4293 | 3607 | 23.9265445 | SP |
| 156 | 1.3167 | 5.72976501305 | 22.98 | 26.1 | 20.49 | 4211 | 23.21140306 | SP |
| 260 | 1.3167 | 5.72976501305 | 22.98 | 26.1 | 20.49 | 4211 | 23.21140306 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 24.2967 | 0.16 | 0.67 | 24.24 | 24.2967 | 24.24 | 2371 |
| 1733874000 | 24.1344 | -0.27 | -1.11 | 24.25 | 24.25 | 24.1344 | 141 |
| 1733787600 | 24.405 | 0.29 | 1.18 | 24.37 | 24.5401 | 24.37 | 1174 |
| 1733528400 | 24.12 | 0.02 | 0.08 | 24.16 | 24.1701 | 24.08 | 18977 |
| 1733442000 | 24.1 | 0.13 | 0.56 | 24.1593 | 24.17 | 24.1 | 2524 |
| 1733355600 | 23.9654 | 0.03 | 0.11 | 23.92 | 23.97 | 23.92 | 683 |
| 1733269200 | 23.94 | 0.09 | 0.40 | 23.773 | 23.9657 | 23.75 | 11472 |
| 1733182800 | 23.8452 | 0.01 | 0.03 | 23.83 | 23.87 | 23.83 | 2876 |
| 1732917840 | 23.837 | 0.24 | 1.00 | 23.837 | 23.837 | 23.837 | 1 |
| 1732750800 | 23.6001 | 0.02 | 0.07 | 23.56 | 23.6139 | 23.56 | 2937 |
| 1732664400 | 23.5827 | -0.04 | -0.15 | 23.54 | 23.64 | 23.52 | 2469 |
| 1732578000 | 23.6191 | 0.15 | 0.65 | 23.6103 | 23.6191 | 23.6103 | 351 |
| 1732318800 | 23.4676 | 0.01 | 0.02 | 23.29 | 23.4676 | 23.29 | 564 |
| 1732232400 | 23.4623 | 0 | 0.01 | 23.48 | 23.48 | 23.4623 | 1076 |
| 1732146000 | 23.4606 | -0.12 | -0.51 | 23.38 | 23.4606 | 23.34 | 2620 |
| 1732059600 | 23.5809 | -0.04 | -0.17 | 23.57 | 23.5809 | 23.57 | 547 |
| 1731973200 | 23.6204 | 0.21 | 0.91 | 23.62 | 23.6204 | 23.61 | 4382 |
| 1731714000 | 23.4068 | 0.01 | 0.04 | 23.36 | 23.4068 | 23.36 | 227 |
| 1731627600 | 23.3978 | -0.11 | -0.47 | 23.54 | 23.564 | 23.3978 | 766 |
| 1731541200 | 23.5092 | -0.24 | -1.01 | 23.5092 | 23.5092 | 23.5092 | 97 |
| 1731454800 | 23.7499 | -0.47 | -1.94 | 23.79 | 23.79 | 23.72 | 3205 |
| 1731368400 | 24.219 | -0.11 | -0.46 | 24.18 | 24.219 | 24.18 | 1018 |
| 1731109200 | 24.33 | -0.52 | -2.09 | 24.49 | 24.499 | 24.26 | 4342 |
| 1731022800 | 24.85 | 0.44 | 1.80 | 24.43 | 24.85 | 24.43 | 2107 |
| 1730936400 | 24.4099 | -0.3 | -1.21 | 24.43 | 24.43 | 24.4099 | 836 |
| 1730850000 | 24.7091 | 0.28 | 1.15 | 24.59 | 24.7091 | 24.59 | 1370 |
| 1730763600 | 24.4285 | 0.09 | 0.37 | 24.4285 | 24.4285 | 24.4285 | 214 |
| 1730500800 | 24.3389 | -0.02 | -0.08 | 24.3389 | 24.3389 | 24.3389 | 45 |
| 1730414400 | 24.3594 | -0.19 | -0.78 | 24.3594 | 24.3594 | 24.3594 | 41 |
| 1730328000 | 24.55 | -0.12 | -0.49 | 24.51 | 24.62 | 24.5 | 1319 |
| 1730241600 | 24.67 | -0.15 | -0.61 | 24.7 | 24.71 | 24.66 | 18166 |
| 1730155200 | 24.8207 | 0.17 | 0.69 | 24.8207 | 24.8207 | 24.8207 | 62 |
| 1729896000 | 24.6514 | -0.02 | -0.08 | 24.81 | 24.81 | 24.63 | 133 |
| 1729809600 | 24.67 | 0.11 | 0.43 | 24.59 | 24.67 | 24.59 | 960 |
| 1729723200 | 24.565 | -0.21 | -0.86 | 24.67 | 24.67 | 24.51 | 1553 |
| 1729636800 | 24.7776 | -0.05 | -0.20 | 24.75 | 24.7776 | 24.72 | 985 |
| 1729550400 | 24.8264 | -0.27 | -1.07 | 25.03 | 25.03 | 24.8264 | 523 |
| 1729291200 | 25.095 | 0.17 | 0.68 | 25.07 | 25.095 | 25.07 | 200 |
| 1729204800 | 24.9259 | -0 | -0.02 | 24.9259 | 24.9259 | 24.9259 | 18 |
| 1729118400 | 24.93 | 0.15 | 0.62 | 24.89 | 24.99 | 24.89 | 3634 |
| 1729032000 | 24.776 | -0.43 | -1.72 | 24.93 | 24.93 | 24.776 | 28 |
| 1728945600 | 25.2097 | -0.06 | -0.23 | 25.2097 | 25.2097 | 25.2097 | 4 |
| 1728686400 | 25.2671 | 0.06 | 0.25 | 25.241 | 25.2671 | 25.24 | 386 |
| 1728600000 | 25.205 | 0.03 | 0.12 | 25.09 | 25.205 | 25.09 | 273 |
| 1728513600 | 25.1743 | -0.04 | -0.16 | 25.1 | 25.1743 | 25.1 | 374 |
| 1728427200 | 25.215 | -0.29 | -1.15 | 25.25 | 25.25 | 25.2 | 160 |
| 1728340800 | 25.5071 | -0.07 | -0.27 | 25.5114 | 25.5114 | 25.5071 | 125 |
| 1728081600 | 25.5759 | 0.16 | 0.61 | 25.52 | 25.5759 | 25.52 | 38 |
| 1727995200 | 25.4197 | -0.29 | -1.11 | 25.43 | 25.43 | 25.4197 | 199 |
| 1727908800 | 25.705 | -0.03 | -0.11 | 25.7 | 25.72 | 25.66 | 166 |
| 1727822400 | 25.733 | -0.1 | -0.38 | 25.66 | 25.76 | 25.65 | 1053 |
| 1727736000 | 25.8323 | 0.23 | 0.90 | 25.9 | 25.9 | 25.67 | 10111 |
| 1727476800 | 25.601 | -0.42 | -1.63 | 26.04 | 26.1 | 25.19 | 15144 |
| 1727390400 | 26.0256 | 0.74 | 2.92 | 25.92 | 26.0256 | 25.89 | 595 |
| 1727304000 | 25.2872 | -0.27 | -1.04 | 25.4 | 25.4 | 25.2872 | 994 |
| 1727217600 | 25.5541 | 0.51 | 2.04 | 25.44 | 25.5541 | 25.44 | 430 |
| 1727131200 | 25.0427 | 0.14 | 0.54 | 24.93 | 25.0427 | 24.93 | 3065 |
| 1726872000 | 24.9071 | -0.29 | -1.14 | 25.07 | 25.07 | 24.9071 | 408 |
| 1726785600 | 25.1949 | 0.45 | 1.84 | 25.12 | 25.2 | 25.12 | 215 |
| 1726699200 | 24.74 | -0.11 | -0.43 | 24.93 | 24.93 | 24.74 | 1583 |
| 1726612800 | 24.8464 | -0.01 | -0.03 | 24.96 | 24.96 | 24.84 | 1518 |
| 1726526400 | 24.8544 | 0.13 | 0.52 | 24.79 | 24.8544 | 24.77 | 362 |
| 1726267200 | 24.7249 | 0.1 | 0.41 | 24.7956 | 24.7956 | 24.71 | 172 |
| 1726180800 | 24.6242 | 0.22 | 0.92 | 24.43 | 24.6242 | 24.43 | 1447 |
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
