Premium
Dynamic Active US Dividend ETF (DXU)
TSX
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 66.379999 | -0.19 | -0.29 | 67.08 | 67.08 | 66.379999 | 9662 |
| 1738276800 | 66.569999 | 0.72 | 1.09 | 65.92 | 66.569999 | 65.92 | 860 |
| 1738190400 | 65.849999 | 0.12 | 0.18 | 65.94 | 65.94 | 65.61 | 925 |
| 1738104000 | 65.73 | 1.71 | 2.67 | 64.4 | 65.73 | 64.4 | 400 |
| 1738017600 | 64.019999 | -3.46 | -5.13 | 64.78 | 64.87 | 64.019999 | 1842 |
| 1737758400 | 67.48 | -0.51 | -0.75 | 67.51 | 67.51 | 67.33 | 503 |
| 1737672000 | 67.99 | 0.53 | 0.79 | 67.71 | 67.99 | 67.71 | 1100 |
| 1737585600 | 67.46 | 0.96 | 1.44 | 67.2 | 67.53 | 67.2 | 3058 |
| 1737499200 | 66.5 | 0.57 | 0.86 | 66.17 | 66.5 | 66.17 | 763 |
| 1737412800 | 65.93 | -0.43 | -0.65 | 66 | 66 | 65.93 | 499 |
| 1737153600 | 66.36 | 1.1 | 1.69 | 65.95 | 66.36 | 65.95 | 1260 |
| 1737067200 | 65.26 | 0.22 | 0.34 | 65.39 | 65.39 | 65.18 | 3083 |
| 1736980800 | 65.04 | 1.76 | 2.78 | 64.209999 | 65.04 | 64.209999 | 869 |
| 1736894400 | 63.28 | 0.07 | 0.11 | 63.38 | 63.57 | 63.11 | 1022 |
| 1736808000 | 63.21 | -0.42 | -0.66 | 62.91 | 63.21 | 62.62 | 1493 |
| 1736548800 | 63.63 | -0.75 | -1.16 | 63.74 | 63.85 | 63.63 | 3710 |
| 1736462400 | 64.379999 | -0.1 | -0.16 | 64.5 | 64.5 | 64.379999 | 101 |
| 1736376000 | 64.48 | 0.17 | 0.26 | 64.25 | 64.48 | 64.25 | 241 |
| 1736289600 | 64.31 | -1.26 | -1.92 | 65.75 | 65.75 | 64.31 | 803 |
| 1736203200 | 65.569999 | 0.06 | 0.09 | 65.709999 | 65.81 | 65.39 | 847 |
| 1735944000 | 65.51 | 1.13 | 1.76 | 64.819999 | 65.51 | 64.819999 | 1666 |
| 1735857600 | 64.379999 | 0.49 | 0.77 | 65.069999 | 65.069999 | 64.28 | 606 |
| 1735684800 | 63.89 | -0.56 | -0.87 | 64.269999 | 64.269999 | 63.89 | 500 |
| 1735598400 | 64.45 | -0.98 | -1.50 | 64.2 | 64.69 | 64.2 | 301 |
| 1735339200 | 65.43 | -0.1 | -0.15 | 66 | 66 | 64.97 | 1850 |
| 1735080000 | 65.53 | 0 | 0.00 | 65.53 | 65.53 | 65.53 | 0 |
| 1734993600 | 65.53 | 0.41 | 0.63 | 65.26 | 65.58 | 65.26 | 2814 |
| 1734734400 | 65.12 | 0.7 | 1.09 | 64.58 | 65.489999 | 64.58 | 900 |
| 1734648000 | 64.42 | 0.18 | 0.28 | 64.379999 | 64.709999 | 64.37 | 3789 |
| 1734561600 | 64.239999 | -2.01 | -3.03 | 66.39 | 66.44 | 64.239999 | 2606 |
| 1734475200 | 66.25 | -0.7 | -1.05 | 66.25 | 66.25 | 66.25 | 100 |
| 1734388800 | 66.95 | 0.92 | 1.39 | 66.31 | 66.95 | 66.31 | 3149 |
| 1734129600 | 66.03 | 0.09 | 0.14 | 66.18 | 66.18 | 65.7 | 700 |
| 1734043200 | 65.94 | -0.1 | -0.15 | 65.9 | 65.94 | 65.9 | 720 |
| 1733956800 | 66.04 | 1.37 | 2.12 | 65.849999 | 66.04 | 65.849999 | 1100 |
| 1733870400 | 64.67 | -0.83 | -1.27 | 65.56 | 65.56 | 64.67 | 550 |
| 1733784000 | 65.5 | -1.17 | -1.75 | 65.629999 | 65.629999 | 65.48 | 500 |
| 1733524800 | 66.67 | 1.21 | 1.85 | 66.349999 | 66.67 | 66.3 | 10601 |
| 1733438400 | 65.459999 | -0.61 | -0.92 | 65.97 | 65.97 | 65.459999 | 200 |
| 1733352000 | 66.069999 | 0.76 | 1.16 | 65.9 | 66.069999 | 65.9 | 347 |
| 1733265600 | 65.31 | 0.48 | 0.74 | 64.78 | 65.31 | 64.78 | 772 |
| 1733179200 | 64.83 | 0.1 | 0.15 | 65.01 | 65.069999 | 64.83 | 2369 |
| 1732920000 | 64.73 | 0.09 | 0.14 | 65.06 | 65.06 | 64.73 | 1336 |
| 1732833600 | 64.64 | 0.19 | 0.29 | 64.64 | 64.64 | 64.64 | 50 |
| 1732747200 | 64.45 | -0.84 | -1.29 | 64.45 | 64.45 | 64.45 | 144 |
| 1732660800 | 65.29 | 0.97 | 1.51 | 65.15 | 65.29 | 65.15 | 250 |
| 1732574400 | 64.319999 | 0.09 | 0.14 | 64.53 | 64.53 | 64.23 | 2860 |
| 1732315200 | 64.23 | 0.19 | 0.30 | 64.15 | 64.23 | 63.89 | 1930 |
| 1732228800 | 64.04 | 0.48 | 0.76 | 63.92 | 64.04 | 63.92 | 100 |
| 1732142400 | 63.56 | -0.05 | -0.08 | 63.4 | 63.56 | 63.27 | 3406 |
| 1732056000 | 63.61 | 0.75 | 1.19 | 62.21 | 63.63 | 62.21 | 980 |
| 1731969600 | 62.86 | -0.16 | -0.25 | 63.01 | 63.14 | 62.83 | 701 |
| 1731710400 | 63.02 | -1.07 | -1.67 | 63.38 | 63.38 | 62.84 | 739 |
| 1731624000 | 64.09 | -0.4 | -0.62 | 64.55 | 64.66 | 64.09 | 979 |
| 1731537600 | 64.489999 | 0.47 | 0.73 | 64.9 | 64.9 | 64.489999 | 1908 |
| 1731451200 | 64.019999 | -0.58 | -0.90 | 64.25 | 64.25 | 63.86 | 5593 |
| 1731364800 | 64.599999 | 0.17 | 0.26 | 64.54 | 64.62 | 64.36 | 800 |
| 1731105600 | 64.43 | 0.72 | 1.13 | 63.71 | 64.519999 | 63.71 | 550 |
| 1731019200 | 63.71 | 0.55 | 0.87 | 63.5 | 63.71 | 63.5 | 103 |
| 1730932800 | 63.16 | 2.3 | 3.78 | 62.78 | 63.16 | 62.52 | 3568 |
| 1730846400 | 60.86 | 1.07 | 1.79 | 60.81 | 60.86 | 60.81 | 740 |
| 1730760000 | 59.79 | -0.45 | -0.75 | 59.93 | 59.99 | 59.79 | 500 |
| 1730497200 | 60.24 | 0.04 | 0.07 | 60.48 | 60.48 | 60.24 | 199 |
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
