Premium
VanEck Durable High Dividend ETF (VE4Z)
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 |
|---|---|---|---|---|---|---|---|
| 1740518820 | 38.125 | -1.66 | -4.17 | 38.125 | 38.125 | 38.125 | 316 |
| 1740432420 | 39.784999 | 0 | 0.00 | 39.784999 | 39.784999 | 39.784999 | 0 |
| 1740173220 | 39.784999 | 0 | 0.00 | 39.784999 | 39.784999 | 39.784999 | 0 |
| 1740086820 | 39.784999 | 0 | 0.00 | 39.784999 | 39.784999 | 39.784999 | 0 |
| 1740000420 | 39.784999 | 0 | 0.00 | 39.784999 | 39.784999 | 39.784999 | 0 |
| 1739914020 | 39.784999 | 0 | 0.00 | 39.784999 | 39.784999 | 39.784999 | 0 |
| 1739827620 | 39.784999 | 0 | 0.00 | 39.784999 | 39.784999 | 39.784999 | 0 |
| 1739568420 | 39.784999 | 0 | 0.00 | 39.784999 | 39.784999 | 39.784999 | 0 |
| 1739482020 | 39.784999 | 0 | 0.00 | 39.784999 | 39.784999 | 39.784999 | 0 |
| 1739395620 | 39.784999 | 0 | 0.00 | 39.784999 | 39.784999 | 39.784999 | 0 |
| 1739309220 | 39.784999 | 0.88 | 2.26 | 39.784999 | 39.784999 | 39.784999 | 5 |
| 1739222820 | 38.905 | 0 | 0.00 | 38.905 | 38.905 | 38.905 | 0 |
| 1738963620 | 38.905 | 0 | 0.00 | 38.905 | 38.905 | 38.905 | 0 |
| 1738877220 | 38.905 | 0 | 0.00 | 38.905 | 38.905 | 38.905 | 0 |
| 1738790820 | 38.905 | 0 | 0.00 | 38.905 | 38.905 | 38.905 | 0 |
| 1738704420 | 38.905 | 0 | 0.00 | 38.905 | 38.905 | 38.905 | 0 |
| 1738618020 | 38.905 | 0 | 0.00 | 38.905 | 38.905 | 38.905 | 0 |
| 1738358820 | 38.905 | 0 | 0.00 | 38.905 | 38.905 | 38.905 | 0 |
| 1738272420 | 38.905 | 0 | 0.00 | 38.905 | 38.905 | 38.905 | 0 |
| 1738186020 | 38.905 | -2.71 | -6.51 | 38.89 | 38.905 | 38.89 | 108 |
| 1738099620 | 41.615 | 0 | 0.00 | 41.615 | 41.615 | 41.615 | 0 |
| 1738013220 | 41.615 | 0 | 0.00 | 41.615 | 41.615 | 41.615 | 0 |
| 1737754020 | 41.615 | 0 | 0.00 | 41.615 | 41.615 | 41.615 | 0 |
| 1737667620 | 41.615 | 0 | 0.00 | 41.615 | 41.615 | 41.615 | 0 |
| 1737581220 | 41.615 | 0 | 0.00 | 41.615 | 41.615 | 41.615 | 0 |
| 1737494820 | 41.615 | 0 | 0.00 | 41.615 | 41.615 | 41.615 | 0 |
| 1737408420 | 41.615 | 0 | 0.00 | 41.615 | 41.615 | 41.615 | 0 |
| 1737149220 | 41.615 | 1.79 | 4.48 | 41.615 | 41.615 | 41.615 | 35 |
| 1737062820 | 39.83 | 0 | 0.00 | 39.83 | 39.83 | 39.83 | 0 |
| 1736976420 | 39.83 | 0 | 0.00 | 39.83 | 39.83 | 39.83 | 0 |
| 1736890020 | 39.83 | 0.59 | 1.52 | 39.83 | 39.83 | 39.83 | 200 |
| 1736803620 | 39.235 | 0 | 0.00 | 39.235 | 39.235 | 39.235 | 0 |
| 1736544420 | 39.235 | 0 | 0.00 | 39.235 | 39.235 | 39.235 | 0 |
| 1736458020 | 39.235 | -0.74 | -1.84 | 39.235 | 39.235 | 39.235 | 2 |
| 1736371620 | 39.97 | 1.83 | 4.78 | 39.97 | 39.97 | 39.97 | 62 |
| 1736285220 | 38.145 | 0 | 0.00 | 38.145 | 38.145 | 38.145 | 0 |
| 1736198820 | 38.145 | 0 | 0.00 | 38.145 | 38.145 | 38.145 | 0 |
| 1735939620 | 38.145 | 0 | 0.00 | 38.145 | 38.145 | 38.145 | 0 |
| 1735853220 | 38.145 | 0 | 0.00 | 38.145 | 38.145 | 38.145 | 0 |
| 1735594020 | 38.145 | 0 | 0.00 | 38.145 | 38.145 | 38.145 | 0 |
| 1735334820 | 38.145 | 0.12 | 0.32 | 38.205 | 38.205 | 38.145 | 108 |
| 1734989220 | 38.025 | -2.17 | -5.39 | 38.025 | 38.025 | 38.025 | 333 |
| 1734730020 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
| 1734643620 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
| 1734557220 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
| 1734470820 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
| 1734384420 | 40.19 | -0.65 | -1.58 | 40.19 | 40.19 | 40.19 | 650 |
| 1734125220 | 40.835 | -0.48 | -1.16 | 41.409999 | 41.409999 | 40.835 | 150 |
| 1734038820 | 41.315 | -0.47 | -1.11 | 41.315 | 41.315 | 41.315 | 47 |
| 1733952420 | 41.78 | -2.04 | -4.64 | 41.78 | 41.78 | 41.78 | 160 |
| 1733866020 | 43.815 | 0 | 0.00 | 43.815 | 43.815 | 43.815 | 0 |
| 1733779620 | 43.815 | 0 | 0.00 | 43.815 | 43.815 | 43.815 | 0 |
| 1733520420 | 43.815 | 0 | 0.00 | 43.815 | 43.815 | 43.815 | 0 |
| 1733434020 | 43.815 | 0 | 0.00 | 43.815 | 43.815 | 43.815 | 0 |
| 1733347620 | 43.815 | 0 | 0.00 | 43.815 | 43.815 | 43.815 | 0 |
| 1733261220 | 43.815 | 0.64 | 1.48 | 43.815 | 43.815 | 43.815 | 33 |
| 1733122800 | 43.175 | 0 | 0.00 | 43.175 | 43.175 | 43.175 | 0 |
| 1732863600 | 43.175 | 0 | 0.00 | 43.175 | 43.175 | 43.175 | 0 |
| 1732777200 | 43.175 | 0 | 0.00 | 43.175 | 43.175 | 43.175 | 0 |
| 1732690800 | 43.175 | 0 | 0.00 | 43.175 | 43.175 | 43.175 | 0 |
| 1732604400 | 43.175 | 0 | 0.00 | 43.175 | 43.175 | 43.175 | 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
