Premium
Arrow Dow Jones Global Yield (GYLD)
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 | -0.075 | -0.592885375494 | 12.65 | 12.8 | 12.41 | 5296 | 12.57349957 | SP |
| 4 | 0.025 | 0.199203187251 | 12.55 | 12.8 | 12.16 | 5062 | 12.44613297 | SP |
| 12 | -0.575 | -4.37262357414 | 13.15 | 13.19 | 12.16 | 5162 | 12.66386881 | SP |
| 26 | -0.475 | -3.6398467433 | 13.05 | 13.75 | 12.16 | 4399 | 12.97877312 | SP |
| 52 | -0.635 | -4.80696442089 | 13.21 | 13.75 | 12.16 | 3559 | 13.02535067 | SP |
| 156 | -0.635 | -4.80696442089 | 13.21 | 13.75 | 12.16 | 3559 | 13.02535067 | SP |
| 260 | -0.635 | -4.80696442089 | 13.21 | 13.75 | 12.16 | 3559 | 13.02535067 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 12.575 | 0.07 | 0.60 | 12.7 | 12.7 | 12.53 | 7552 |
| 1738626000 | 12.5 | -0.17 | -1.38 | 12.65 | 12.65 | 12.42 | 5790 |
| 1738366800 | 12.6747 | 0.07 | 0.59 | 12.8 | 12.8 | 12.65 | 5629 |
| 1738280400 | 12.5999 | 0.09 | 0.73 | 12.58 | 12.6499 | 12.5513 | 5106 |
| 1738194000 | 12.5092 | -0.09 | -0.69 | 12.7 | 12.7 | 12.41 | 5940 |
| 1738107600 | 12.5958 | 0.05 | 0.36 | 12.65 | 12.65 | 12.46 | 4156 |
| 1738021200 | 12.55 | -0.01 | -0.08 | 12.6 | 12.69 | 12.55 | 1345 |
| 1737762000 | 12.5602 | 0.08 | 0.61 | 12.5 | 12.65 | 12.5 | 1217 |
| 1737675600 | 12.484 | 0 | 0.00 | 12.484 | 12.484 | 12.484 | 0 |
| 1737589200 | 12.484 | -0.01 | -0.09 | 12.62 | 12.62 | 12.41 | 9116 |
| 1737502800 | 12.4952 | 0.02 | 0.20 | 12.63 | 12.63 | 12.472 | 4663 |
| 1737157200 | 12.4706 | 0.07 | 0.57 | 12.48 | 12.55 | 12.4001 | 4995 |
| 1737070800 | 12.4 | -0 | -0.03 | 12.4 | 12.4 | 12.4 | 1259 |
| 1736984400 | 12.4038 | 0.06 | 0.52 | 12.38 | 12.43 | 12.33 | 8711 |
| 1736898000 | 12.3399 | 0.11 | 0.90 | 12.3 | 12.4 | 12.3 | 2490 |
| 1736811600 | 12.23 | -0.01 | -0.08 | 12.34 | 12.34 | 12.18 | 2619 |
| 1736552400 | 12.24 | -0.05 | -0.41 | 12.4 | 12.4 | 12.16 | 4677 |
| 1736379600 | 12.2905 | -0.06 | -0.48 | 12.32 | 12.3401 | 12.28 | 4871 |
| 1736293200 | 12.3501 | -0.2 | -1.59 | 12.55 | 12.55 | 12.31 | 14028 |
| 1736206800 | 12.5494 | 0.13 | 1.04 | 12.55 | 12.56 | 12.5 | 3895 |
| 1735947600 | 12.42 | 0.08 | 0.69 | 12.39 | 12.54 | 12.39 | 7065 |
| 1735861200 | 12.335 | 0.06 | 0.45 | 12.34 | 12.4 | 12.29 | 7063 |
| 1735688400 | 12.28 | 0.06 | 0.45 | 12.2 | 12.3 | 12.2 | 18357 |
| 1735602000 | 12.2249 | -0.08 | -0.61 | 12.4 | 12.4 | 12.2249 | 10823 |
| 1735342800 | 12.3 | -0.03 | -0.24 | 12.49 | 12.49 | 12.24 | 7118 |
| 1735256400 | 12.33 | -0.22 | -1.77 | 12.35 | 12.42 | 12.294 | 3655 |
| 1735077840 | 12.5523 | -0.05 | -0.36 | 12.55 | 12.575 | 12.41 | 6360 |
| 1734997200 | 12.5975 | 0 | 0.02 | 12.66 | 12.66 | 12.5975 | 729 |
| 1734738000 | 12.5952 | 0.05 | 0.38 | 12.64 | 12.64 | 12.5601 | 3602 |
| 1734651600 | 12.5473 | -0.06 | -0.46 | 12.7 | 12.7 | 12.52 | 6014 |
| 1734565200 | 12.6051 | -0.26 | -2.03 | 12.87 | 12.9 | 12.57 | 5734 |
| 1734478800 | 12.8664 | -0.13 | -1.03 | 13 | 13 | 12.71 | 8932 |
| 1734392400 | 13 | -0.01 | -0.04 | 13 | 13.1 | 13 | 4346 |
| 1734133200 | 13.0051 | -0.04 | -0.31 | 13.14 | 13.14 | 13 | 3682 |
| 1734046800 | 13.045 | -0.01 | -0.04 | 13.05 | 13.0609 | 13.04 | 4502 |
| 1733960400 | 13.05 | -0.07 | -0.54 | 13.17 | 13.17 | 13 | 7054 |
| 1733874000 | 13.1204 | 0.01 | 0.11 | 13.1 | 13.1405 | 13.1 | 2064 |
| 1733787600 | 13.1056 | 0.01 | 0.09 | 13.09 | 13.14 | 13.07 | 2411 |
| 1733528400 | 13.0943 | -0.05 | -0.38 | 13.14 | 13.15 | 13.0943 | 1919 |
| 1733442000 | 13.1446 | -0.01 | -0.04 | 13.15 | 13.19 | 13.1 | 5367 |
| 1733355600 | 13.15 | 0.01 | 0.04 | 13.14 | 13.15 | 13.1 | 4264 |
| 1733269200 | 13.1441 | 0.06 | 0.49 | 13.14 | 13.1891 | 13.1 | 15920 |
| 1733182800 | 13.08 | 0 | 0.04 | 13.15 | 13.15 | 13.05 | 9336 |
| 1732917840 | 13.0752 | 0.06 | 0.42 | 13.02 | 13.0752 | 13.02 | 188 |
| 1732750800 | 13.02 | -0.02 | -0.15 | 13.04 | 13.09 | 12.96 | 1652 |
| 1732664400 | 13.04 | 0.04 | 0.31 | 13 | 13.08 | 12.96 | 3207 |
| 1732578000 | 13 | 0.11 | 0.82 | 13.1 | 13.1499 | 12.95 | 7390 |
| 1732318800 | 12.8941 | 0.04 | 0.34 | 13 | 13 | 12.8941 | 2022 |
| 1732232400 | 12.85 | 0.02 | 0.12 | 12.82 | 12.85 | 12.8 | 10608 |
| 1732146000 | 12.8348 | 0 | 0.04 | 12.95 | 12.95 | 12.8287 | 754 |
| 1732059600 | 12.83 | -0.12 | -0.93 | 12.85 | 12.93 | 12.8109 | 3837 |
| 1731973200 | 12.95 | -0.12 | -0.91 | 12.98 | 12.98 | 12.93 | 1367 |
| 1731714000 | 13.0692 | -0 | -0.04 | 13.07 | 13.1 | 13.0692 | 4634 |
| 1731627600 | 13.0741 | 0.02 | 0.18 | 13.05 | 13.1 | 13.05 | 456 |
| 1731541200 | 13.05 | -0.04 | -0.30 | 13.09 | 13.12 | 13.05 | 1608 |
| 1731454800 | 13.0892 | -0.01 | -0.04 | 13.15 | 13.15 | 13.0579 | 5825 |
| 1731368400 | 13.0944 | -0.01 | -0.08 | 13.15 | 13.15 | 13.06 | 2801 |
| 1731109200 | 13.1048 | 0.04 | 0.34 | 13.06 | 13.15 | 13.06 | 4245 |
| 1731022800 | 13.06 | 0.02 | 0.12 | 13.04 | 13.09 | 13.0104 | 2206 |
| 1730936400 | 13.0442 | 0.02 | 0.19 | 13.02 | 13.0899 | 13.01 | 10327 |
| 1730850000 | 13.0197 | -0.05 | -0.41 | 13.07 | 13.07 | 13 | 6257 |
| 1730763600 | 13.0735 | -0.03 | -0.19 | 13.1 | 13.12 | 13.05 | 1748 |
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
