Premium
VanEck Durable High Dividend ETF (VE48)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 197.4 | -3.1 | -1.55 | 199 | 199 | 197.34 | 22 |
| 1741382820 | 200.5 | -12.95 | -6.07 | 200.5 | 200.5 | 200.5 | 10 |
| 1741296420 | 213.45 | 0 | 0.00 | 213.45 | 213.45 | 213.45 | 0 |
| 1741210020 | 213.45 | 0 | 0.00 | 213.45 | 213.45 | 213.45 | 0 |
| 1741123620 | 213.45 | 1.45 | 0.68 | 213.45 | 213.45 | 213.45 | 11 |
| 1741037220 | 212 | -9.3 | -4.20 | 221.5 | 221.5 | 212 | 90 |
| 1740778020 | 221.3 | -9.8 | -4.24 | 221.3 | 221.3 | 221.3 | 5 |
| 1740691620 | 231.1 | 0.85 | 0.37 | 231.1 | 231.1 | 231.1 | 20 |
| 1740605220 | 230.25 | 2.9 | 1.28 | 230.25 | 230.25 | 230.25 | 10 |
| 1740518820 | 227.35 | -6.25 | -2.68 | 227.35 | 227.35 | 227.35 | 44 |
| 1740432420 | 233.6 | -12.35 | -5.02 | 240.15 | 240.15 | 233.6 | 190 |
| 1740173220 | 245.95 | 0 | 0.00 | 245.95 | 245.95 | 245.95 | 0 |
| 1740086820 | 245.95 | 2.05 | 0.84 | 245.95 | 245.95 | 245.95 | 100 |
| 1740000420 | 243.9 | 0 | 0.00 | 243.9 | 243.9 | 243.9 | 0 |
| 1739914020 | 243.9 | 4.7 | 1.96 | 243.9 | 243.9 | 243.9 | 110 |
| 1739827620 | 239.2 | 201.29 | 530.97 | 239.2 | 239.2 | 239.2 | 12 |
| 1739568420 | 37.909999 | -202.94 | -84.26 | 37.909999 | 37.909999 | 37.909999 | 2 |
| 1739482020 | 240.85 | 0 | 0.00 | 240.85 | 240.85 | 240.85 | 0 |
| 1739395620 | 240.85 | 8.7 | 3.75 | 240.85 | 240.85 | 240.85 | 65 |
| 1739309220 | 232.15 | 0 | 0.00 | 232.15 | 232.15 | 232.15 | 0 |
| 1739222820 | 232.15 | 0 | 0.00 | 232.15 | 232.15 | 232.15 | 0 |
| 1738963620 | 232.15 | 0 | 0.00 | 232.15 | 232.15 | 232.15 | 0 |
| 1738877220 | 232.15 | 0 | 0.00 | 232.15 | 232.15 | 232.15 | 0 |
| 1738790820 | 232.15 | 0.15 | 0.06 | 232.15 | 232.15 | 232.15 | 25 |
| 1738704420 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1738618020 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1738358820 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1738272420 | 232 | 0.15 | 0.06 | 232 | 232 | 232 | 16 |
| 1738186020 | 231.85 | 2.85 | 1.24 | 231.6 | 235.4 | 231.25 | 385 |
| 1738099620 | 229 | -3.5 | -1.51 | 229 | 229 | 229 | 15 |
| 1738013220 | 232.5 | -21.15 | -8.34 | 232.5 | 232.5 | 232.5 | 80 |
| 1737754020 | 253.65 | -4.25 | -1.65 | 253.65 | 253.65 | 253.65 | 28 |
| 1737667620 | 257.89999 | 0 | 0.00 | 257.89999 | 257.89999 | 257.89999 | 0 |
| 1737581220 | 257.89999 | 7.4 | 2.95 | 257.89999 | 257.89999 | 257.89999 | 3 |
| 1737494820 | 250.5 | 0 | 0.00 | 250.5 | 250.5 | 250.5 | 0 |
| 1737408420 | 250.5 | 1.2 | 0.48 | 250.5 | 250.5 | 250.5 | 15 |
| 1737149220 | 249.3 | 8 | 3.32 | 249.3 | 249.3 | 249.3 | 35 |
| 1737062820 | 241.3 | 0 | 0.00 | 241.3 | 241.3 | 241.3 | 0 |
| 1736976420 | 241.3 | 0 | 0.00 | 241.3 | 241.3 | 241.3 | 0 |
| 1736890020 | 241.3 | 2.4 | 1.00 | 242.15 | 242.3 | 241.3 | 77 |
| 1736803620 | 238.9 | -2.05 | -0.85 | 238.9 | 238.9 | 238.9 | 15 |
| 1736544420 | 240.95 | -3.95 | -1.61 | 240.95 | 240.95 | 240.95 | 10 |
| 1736458020 | 244.9 | -5.5 | -2.20 | 244.9 | 244.9 | 244.9 | 5 |
| 1736371620 | 250.4 | 0 | 0.00 | 250.4 | 250.4 | 250.4 | 0 |
| 1736285220 | 250.4 | -2.15 | -0.85 | 249 | 250.5 | 248.4 | 169 |
| 1736198820 | 252.55 | 13.75 | 5.76 | 251.9 | 252.55 | 251.9 | 17 |
| 1735939620 | 238.8 | 0 | 0.00 | 238.8 | 238.8 | 238.8 | 0 |
| 1735853220 | 238.8 | 0 | 0.00 | 238.8 | 238.8 | 238.8 | 0 |
| 1735594020 | 238.8 | 0 | 0.00 | 238.8 | 238.8 | 238.8 | 0 |
| 1735334820 | 238.8 | -0.4 | -0.17 | 238.8 | 238.8 | 238.8 | 10 |
| 1734989220 | 239.2 | 4.2 | 1.79 | 234.2 | 239.2 | 234.2 | 62 |
| 1734730020 | 235 | -7 | -2.89 | 235 | 235 | 235 | 2 |
| 1734643620 | 242 | 0 | 0.00 | 242 | 242 | 242 | 0 |
| 1734557220 | 242 | 4.4 | 1.85 | 241.05 | 242 | 241.05 | 195 |
| 1734470820 | 237.6 | 0.4 | 0.17 | 237.6 | 237.6 | 237.6 | 76 |
| 1734384420 | 237.2 | 3.55 | 1.52 | 237.2 | 237.2 | 237.2 | 20 |
| 1734125220 | 233.65 | 0 | 0.00 | 233.65 | 233.65 | 233.65 | 0 |
| 1734038820 | 233.65 | -0.2 | -0.09 | 233.7 | 233.7 | 233.65 | 155 |
| 1733900400 | 233.85 | 0 | 0.00 | 233.85 | 233.85 | 233.85 | 0 |
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
