Premium
VanEck Durable High Dividend ETF (VE4Z)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1783715100 | 72.05 | 0 | 0.00 | 72.05 | 72.05 | 72.05 | 0 |
| 1783628700 | 72.05 | 0 | 0.00 | 72.05 | 72.05 | 72.05 | 0 |
| 1783542300 | 72.05 | 0 | 0.00 | 72.05 | 72.05 | 72.05 | 0 |
| 1783455900 | 72.05 | -2.76 | -3.69 | 72.05 | 72.05 | 72.05 | 200 |
| 1783369500 | 74.81 | -3.12 | -4.00 | 74.81 | 74.81 | 74.81 | 25 |
| 1783110300 | 77.93 | 0 | 0.00 | 77.93 | 77.93 | 77.93 | 0 |
| 1783023900 | 77.93 | 0 | 0.00 | 77.93 | 77.93 | 77.93 | 0 |
| 1782937500 | 77.93 | 1.12 | 1.46 | 77.93 | 77.93 | 77.93 | 30 |
| 1782851100 | 76.81 | 0 | 0.00 | 76.81 | 76.81 | 76.81 | 0 |
| 1782764700 | 76.81 | 0 | 0.00 | 76.81 | 76.81 | 76.81 | 0 |
| 1782505500 | 76.81 | -4.77 | -5.85 | 76.81 | 76.81 | 76.81 | 105 |
| 1782419100 | 81.58 | 0 | 0.00 | 81.58 | 81.58 | 81.58 | 0 |
| 1782332700 | 81.58 | 0 | 0.00 | 81.58 | 81.58 | 81.58 | 0 |
| 1782246300 | 81.58 | -2.05 | -2.45 | 80.209999 | 81.58 | 80.209999 | 1085 |
| 1782159900 | 83.63 | 0 | 0.00 | 83.63 | 83.63 | 83.63 | 0 |
| 1781900700 | 83.63 | 0 | 0.00 | 83.63 | 83.63 | 83.63 | 0 |
| 1781814300 | 83.63 | -0.53 | -0.63 | 83.63 | 83.63 | 83.63 | 35 |
| 1781727900 | 84.16 | 0 | 0.00 | 84.16 | 84.16 | 84.16 | 0 |
| 1781641500 | 84.16 | 7.84 | 10.27 | 84.3 | 84.3 | 84.16 | 42 |
| 1781555100 | 76.319999 | 0 | 0.00 | 76.319999 | 76.319999 | 76.319999 | 0 |
| 1781295900 | 76.319999 | 0 | 0.00 | 76.319999 | 76.319999 | 76.319999 | 0 |
| 1781209500 | 76.319999 | 0 | 0.00 | 76.319999 | 76.319999 | 76.319999 | 0 |
| 1781123100 | 76.319999 | 0 | 0.00 | 76.319999 | 76.319999 | 76.319999 | 0 |
| 1781036700 | 76.319999 | 0 | 0.00 | 76.319999 | 76.319999 | 76.319999 | 0 |
| 1780950300 | 76.319999 | -11.78 | -13.37 | 76.36 | 76.36 | 76.319999 | 612 |
| 1780691100 | 88.1 | 0 | 0.00 | 88.1 | 88.1 | 88.1 | 0 |
| 1780604700 | 88.1 | 0 | 0.00 | 88.1 | 88.1 | 88.1 | 0 |
| 1780518300 | 88.1 | 1.58 | 1.83 | 87.82 | 88.1 | 87.82 | 300 |
| 1780431900 | 86.52 | 0.94 | 1.10 | 86.52 | 86.52 | 86.52 | 450 |
| 1780345500 | 85.58 | -1.22 | -1.41 | 85.58 | 85.58 | 85.58 | 60 |
| 1780086300 | 86.8 | 3.92 | 4.73 | 86.81 | 86.81 | 86.8 | 464 |
| 1779999900 | 82.88 | 0 | 0.00 | 82.88 | 82.88 | 82.88 | 0 |
| 1779913500 | 82.88 | 2.68 | 3.34 | 82.88 | 82.88 | 82.88 | 50 |
| 1779827100 | 80.2 | 0 | 0.00 | 80.2 | 80.2 | 80.2 | 0 |
| 1779740700 | 80.2 | 0 | 0.00 | 80.2 | 80.2 | 80.2 | 0 |
| 1779481500 | 80.2 | 0 | 0.00 | 80.2 | 80.2 | 80.2 | 0 |
| 1779395100 | 80.2 | -0.27 | -0.34 | 81.55 | 81.55 | 80.2 | 110 |
| 1779308700 | 80.47 | 0 | 0.00 | 80.47 | 80.47 | 80.47 | 0 |
| 1779222300 | 80.47 | -0.96 | -1.18 | 80.11 | 80.47 | 80.11 | 46 |
| 1779135900 | 81.43 | -1.12 | -1.36 | 81.43 | 81.43 | 81.43 | 5 |
| 1778876700 | 82.55 | -3.57 | -4.15 | 84.27 | 84.27 | 82.55 | 370 |
| 1778790300 | 86.12 | -4.96 | -5.45 | 90 | 90 | 86.12 | 315 |
| 1778703900 | 91.08 | 0.29 | 0.32 | 94.93 | 94.93 | 91.08 | 195 |
| 1778617500 | 90.79 | 1.43 | 1.60 | 90.88 | 90.88 | 90.79 | 213 |
| 1778531100 | 89.36 | 0 | 0.00 | 89.36 | 89.36 | 89.36 | 0 |
| 1778271900 | 89.36 | 0 | 0.00 | 89.36 | 89.36 | 89.36 | 0 |
| 1778185500 | 89.36 | 0 | 0.00 | 89.36 | 89.36 | 89.36 | 0 |
| 1778099100 | 89.36 | 2.45 | 2.82 | 89.36 | 89.36 | 89.36 | 100 |
| 1778012700 | 86.91 | -1.85 | -2.08 | 86.91 | 86.91 | 86.91 | 3 |
| 1777926300 | 88.76 | 3 | 3.50 | 89.34 | 89.34 | 88.76 | 291 |
| 1777580700 | 85.76 | 0 | 0.00 | 85.76 | 85.76 | 85.76 | 0 |
| 1777494300 | 85.76 | 0.47 | 0.55 | 85.77 | 85.77 | 85.76 | 600 |
| 1777407900 | 85.29 | 2.12 | 2.55 | 85.29 | 85.29 | 85.29 | 220 |
| 1777321500 | 83.17 | 0 | 0.00 | 83.17 | 83.17 | 83.17 | 0 |
| 1777062300 | 83.17 | 0 | 0.00 | 83.17 | 83.17 | 83.17 | 0 |
| 1776975900 | 83.17 | -4.16 | -4.76 | 87.52 | 87.52 | 83.17 | 246 |
| 1776889500 | 87.33 | 0 | 0.00 | 87.33 | 87.33 | 87.33 | 0 |
| 1776803100 | 87.33 | -0.61 | -0.69 | 87.33 | 87.33 | 87.33 | 245 |
| 1776716700 | 87.94 | 0 | 0.00 | 87.94 | 87.94 | 87.94 | 0 |
| 1776457500 | 87.94 | 2.94 | 3.46 | 87.94 | 87.94 | 87.94 | 3 |
| 1776371100 | 85 | 5.03 | 6.29 | 85 | 85 | 85 | 8 |
| 1776232800 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1776146400 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1776060000 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
