Premium
VanEck Durable High Dividend ETF (GDXB39)
BOV
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 | 0.81 | 1.09489051095 | 73.98 | 76.08 | 73.11 | 9582 | 74.72866745 | DR |
| 4 | 3.54 | 4.96842105263 | 71.25 | 76.52 | 69.06 | 9222 | 72.9547533 | DR |
| 12 | -4.81 | -6.04271356784 | 79.6 | 79.76 | 67.8 | 9546 | 72.4003121 | DR |
| 26 | 6.12 | 8.9121887287 | 68.67 | 85.27 | 66 | 10921 | 72.63331111 | DR |
| 52 | 28.54 | 61.7081081081 | 46.25 | 85.27 | 42.66 | 14556 | 62.20648783 | DR |
| 156 | 15.63 | 26.4198782961 | 59.16 | 85.27 | 38.88 | 10115 | 58.88731368 | DR |
| 260 | 15.63 | 26.4198782961 | 59.16 | 85.27 | 38.88 | 10115 | 58.88731368 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737581400 | 75.24 | 0 | 0.00 | 75.24 | 75.24 | 75.24 | 0 |
| 1737495000 | 75.24 | 1.74 | 2.37 | 74.7 | 76.08 | 74.64 | 30438 |
| 1737408600 | 73.5 | -1.14 | -1.53 | 73.5 | 73.5 | 73.5 | 5 |
| 1737149400 | 74.64 | 0.24 | 0.32 | 74.1 | 74.64 | 74.1 | 5501 |
| 1737062940 | 74.4 | 1.29 | 1.76 | 74.27 | 74.44 | 74.27 | 3330 |
| 1736976540 | 73.11 | 0.19 | 0.26 | 73.98 | 73.98 | 73.11 | 8634 |
| 1736890140 | 72.92 | 0.96 | 1.33 | 72.84 | 73.34 | 72.84 | 4045 |
| 1736803740 | 71.96 | -0.72 | -0.99 | 71.79 | 72.12 | 71.79 | 4014 |
| 1736544540 | 72.68 | 0.18 | 0.25 | 73.19 | 74.48 | 72.68 | 10034 |
| 1736458140 | 72.5 | -0.5 | -0.68 | 72.5 | 72.5 | 72.5 | 10 |
| 1736371740 | 73 | 1.9 | 2.67 | 72.63 | 73.39 | 69.86 | 12603 |
| 1736285400 | 71.1 | -5.42 | -7.08 | 72.03 | 72.57 | 71.1 | 9242 |
| 1736198940 | 76.52 | 4.28 | 5.92 | 72.21 | 76.52 | 70.58 | 4751 |
| 1735939740 | 72.24 | 0.09 | 0.12 | 71.8 | 72.27 | 71.8 | 5518 |
| 1735853400 | 72.15 | 2.43 | 3.49 | 71.1 | 72.44 | 71.1 | 19089 |
| 1735594200 | 69.72 | -3.68 | -5.01 | 73.4 | 73.4 | 69.06 | 9639 |
| 1735334940 | 73.4 | 2.48 | 3.50 | 70.42 | 75.1 | 70.28 | 13268 |
| 1735248540 | 70.92 | -1.11 | -1.54 | 71.25 | 71.4 | 70.92 | 16650 |
| 1734989340 | 72.03 | 1.47 | 2.08 | 70.22 | 72.06 | 70.22 | 60000 |
| 1734730200 | 70.56 | 0.35 | 0.50 | 70.4 | 70.56 | 70.4 | 16600 |
| 1734643800 | 70.21 | -4.28 | -5.75 | 71.68 | 73 | 70 | 202 |
| 1734557340 | 74.49 | 0 | 0.00 | 74.49 | 74.49 | 74.49 | 0 |
| 1734470940 | 74.49 | 0 | 0.00 | 74.49 | 74.49 | 74.49 | 0 |
| 1734384540 | 74.49 | 0.6 | 0.81 | 74.47 | 74.49 | 74.47 | 590 |
| 1734125340 | 73.89 | -3.07 | -3.99 | 73.89 | 73.89 | 73.89 | 40 |
| 1734039000 | 76.96 | -0.74 | -0.95 | 76.05 | 76.96 | 76.05 | 290 |
| 1733952540 | 77.7 | 0 | 0.00 | 77.7 | 77.7 | 77.7 | 0 |
| 1733866140 | 77.7 | 0 | 0.00 | 77.7 | 77.7 | 77.7 | 0 |
| 1733779740 | 77.7 | 2.52 | 3.35 | 76.47 | 78.21 | 76.47 | 2540 |
| 1733520600 | 75.18 | 0.12 | 0.16 | 75.18 | 75.18 | 75.18 | 10 |
| 1733434200 | 75.06 | -0.72 | -0.95 | 74.87 | 75.06 | 74.87 | 550 |
| 1733347800 | 75.78 | -0.12 | -0.16 | 75.87 | 75.87 | 75.78 | 2260 |
| 1733261340 | 75.9 | 1.14 | 1.52 | 75.78 | 76.8 | 75.78 | 2375 |
| 1733174940 | 74.76 | -0.76 | -1.01 | 74.88 | 75.57 | 74.76 | 14360 |
| 1732915800 | 75.52 | 0 | 0.00 | 75.52 | 75.52 | 75.52 | 0 |
| 1732829400 | 75.52 | 1.93 | 2.62 | 75.59 | 75.63 | 73.87 | 88 |
| 1732743000 | 73.59 | 1.59 | 2.21 | 73.62 | 73.62 | 73.38 | 233 |
| 1732656600 | 72 | 0.63 | 0.88 | 72 | 72 | 72 | 100 |
| 1732570140 | 71.37 | -2.63 | -3.55 | 71.85 | 71.85 | 71.37 | 517 |
| 1732310940 | 74 | 2 | 2.78 | 74.62 | 74.62 | 74 | 10 |
| 1732224600 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1732051800 | 72 | 1.32 | 1.87 | 72.2 | 72.2 | 72 | 600 |
| 1731965340 | 70.68 | 1.73 | 2.51 | 70.32 | 70.84 | 70 | 4095 |
| 1731619800 | 68.95 | 0.21 | 0.31 | 67.97 | 68.95 | 67.8 | 3878 |
| 1731533400 | 68.74 | -0.08 | -0.12 | 69.87 | 69.99 | 68.74 | 46112 |
| 1731446940 | 68.82 | -1.59 | -2.26 | 70.23 | 70.23 | 68.81 | 39806 |
| 1731360540 | 70.41 | -4.11 | -5.52 | 73.8 | 73.83 | 69.59 | 36819 |
| 1731101400 | 74.52 | -0.42 | -0.56 | 75.3 | 75.3 | 74.52 | 5500 |
| 1731014940 | 74.94 | 1.5 | 2.04 | 73.77 | 74.94 | 73.5 | 4570 |
| 1730928600 | 73.44 | -3.54 | -4.60 | 76.5 | 76.5 | 70.4 | 9213 |
| 1730842200 | 76.98 | 0.18 | 0.23 | 77.6 | 78.08 | 76.98 | 7777 |
| 1730755800 | 76.8 | -1.68 | -2.14 | 77.36 | 77.58 | 76.8 | 6849 |
| 1730496600 | 78.48 | 0.72 | 0.93 | 78.45 | 78.48 | 78.45 | 6099 |
| 1730410200 | 77.76 | -2 | -2.51 | 79.2 | 79.23 | 77 | 23710 |
| 1730323800 | 79.76 | -0.88 | -1.09 | 79.6 | 79.76 | 79.6 | 5624 |
| 1730237340 | 80.64 | 1.94 | 2.47 | 79.47 | 80.82 | 79.47 | 14052 |
| 1730151000 | 78.7 | -0.59 | -0.74 | 78.78 | 79.2 | 78.52 | 11000 |
| 1729891800 | 79.29 | 0.29 | 0.37 | 79.35 | 79.74 | 79 | 12058 |
| 1729805400 | 79 | -2.92 | -3.56 | 82.8 | 82.8 | 79 | 10146 |
| 1729719000 | 81.92 | -1.87 | -2.23 | 83.8 | 83.8 | 81.52 | 9594 |
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
