Premium
Brookstone Dividend Stock ETF (BAMD)
AMEX
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 | 0.3975 | 1.24494973222 | 31.929 | 32.53 | 31.51 | 12958 | 31.88723176 | SP |
| 4 | 1.1065 | 3.54420243434 | 31.22 | 32.53 | 30.99 | 20804 | 31.81074261 | SP |
| 12 | -0.5536 | -1.68369317612 | 32.8801 | 33.23 | 30.74 | 16406 | 31.80501118 | SP |
| 26 | -0.1335 | -0.411275415896 | 32.46 | 34.96 | 30.74 | 13544 | 32.48435032 | SP |
| 52 | 4.7465 | 17.2099347353 | 27.58 | 34.96 | 27.17 | 13751 | 30.91341038 | SP |
| 156 | 7.2927 | 29.1314143278 | 25.0338 | 34.96 | 24.04 | 18906 | 28.31826384 | SP |
| 260 | 7.2927 | 29.1314143278 | 25.0338 | 34.96 | 24.04 | 18906 | 28.31826384 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 31.73 | -0.01 | -0.03 | 31.74 | 31.74 | 31.51 | 6403 |
| 1741217400 | 31.74 | 0.14 | 0.43 | 31.6032 | 31.81 | 31.6032 | 11420 |
| 1741131000 | 31.6032 | -0.68 | -2.10 | 32.28 | 32.28 | 31.6032 | 23284 |
| 1741044600 | 32.28 | 0 | 0.00 | 32.28 | 32.53 | 32.119999 | 10212 |
| 1740785400 | 32.28 | 0.15 | 0.46 | 31.929 | 32.28 | 31.929 | 13470 |
| 1740699000 | 32.133 | 0.01 | 0.04 | 32.119999 | 32.299999 | 32.11 | 8790 |
| 1740612600 | 32.119999 | -0.22 | -0.68 | 32.27 | 32.28 | 32.03 | 15337 |
| 1740526200 | 32.34 | 0.12 | 0.37 | 32.18 | 32.4 | 32.18 | 13041 |
| 1740439800 | 32.22 | 0.05 | 0.16 | 32.225 | 32.34 | 32.22 | 28233 |
| 1740180600 | 32.17 | 0.05 | 0.16 | 32.11 | 32.21 | 32.11 | 7591 |
| 1740094200 | 32.118 | 0.12 | 0.37 | 32.0011 | 32.118 | 31.8962 | 21400 |
| 1740007800 | 32.0011 | 0.17 | 0.54 | 31.83 | 32.0011 | 31.75 | 63081 |
| 1739921400 | 31.83 | 0.29 | 0.92 | 31.45 | 31.84 | 31.45 | 18524 |
| 1739575800 | 31.54 | -0.1 | -0.32 | 31.66 | 31.72 | 31.54 | 21219 |
| 1739489400 | 31.64 | 0.27 | 0.86 | 31.41 | 31.66 | 31.41 | 54333 |
| 1739403000 | 31.37 | -0.09 | -0.29 | 31.12 | 31.4159 | 31.12 | 22860 |
| 1739316600 | 31.46 | 0.27 | 0.87 | 31.27 | 31.46 | 31.19 | 28700 |
| 1739230200 | 31.19 | 0.03 | 0.10 | 31.62 | 31.62 | 30.99 | 13685 |
| 1738971000 | 31.16 | -0.1 | -0.32 | 31.22 | 31.2414 | 31.11 | 13494 |
| 1738884600 | 31.2607 | -0.05 | -0.16 | 31.39 | 31.39 | 31.2 | 14550 |
| 1738798200 | 31.31 | -0.25 | -0.79 | 32.02 | 32.02 | 31.12 | 20117 |
| 1738711800 | 31.56 | -0.22 | -0.69 | 31.63 | 31.6501 | 31.52 | 15235 |
| 1738625400 | 31.78 | -0.07 | -0.22 | 31.87 | 31.87 | 31.28 | 9084 |
| 1738366200 | 31.8516 | -0.17 | -0.53 | 32.39 | 32.39 | 31.8 | 7518 |
| 1738279800 | 32.022399 | -0.05 | -0.15 | 31.975 | 32.119999 | 31.93 | 2471 |
| 1738193400 | 32.07 | -0.12 | -0.37 | 32.61 | 32.61 | 32.03 | 23718 |
| 1738107000 | 32.189999 | -0.33 | -1.01 | 32.52 | 32.52 | 32.14 | 5017 |
| 1738020600 | 32.52 | 0.34 | 1.06 | 32.15 | 32.53 | 32.15 | 17433 |
| 1737761400 | 32.179 | 0.24 | 0.75 | 31.97 | 32.21 | 31.97 | 19196 |
| 1737675000 | 31.94 | 0 | 0.00 | 31.94 | 31.94 | 31.94 | 0 |
| 1737588600 | 31.94 | -0.51 | -1.57 | 32.83 | 32.83 | 31.92 | 57216 |
| 1737502200 | 32.45 | 0.31 | 0.96 | 32.4 | 32.47 | 32.4 | 10625 |
| 1737156600 | 32.14 | 0.3 | 0.94 | 31.84 | 32.17 | 31.84 | 7605 |
| 1737070200 | 31.84 | 0.24 | 0.76 | 31.88 | 31.88 | 31.5 | 19707 |
| 1736983800 | 31.6 | 0.27 | 0.86 | 31.33 | 31.7165 | 31.33 | 12217 |
| 1736897400 | 31.33 | 0.33 | 1.06 | 31 | 31.34 | 31 | 7093 |
| 1736811000 | 31 | 0.22 | 0.70 | 30.7842 | 31 | 30.7842 | 17268 |
| 1736551800 | 30.7842 | -0.58 | -1.84 | 31.125 | 31.125 | 30.74 | 20609 |
| 1736379000 | 31.36 | 0.01 | 0.03 | 31.3503 | 31.36 | 31.23 | 8405 |
| 1736292600 | 31.3503 | -0.05 | -0.16 | 31.3994 | 31.3994 | 31.28 | 4602 |
| 1736206200 | 31.3994 | -0.29 | -0.92 | 31.6917 | 31.72 | 31.3994 | 7615 |
| 1735947000 | 31.6917 | 0.16 | 0.51 | 32.02 | 32.02 | 31.514 | 7690 |
| 1735860600 | 31.53 | -0.05 | -0.17 | 32.18 | 32.18 | 31.5 | 8088 |
| 1735687800 | 31.5836 | 0.09 | 0.30 | 31.4896 | 31.5836 | 31.4896 | 11267 |
| 1735601400 | 31.4896 | -0.21 | -0.67 | 31.52 | 31.53 | 31.25 | 7935 |
| 1735342200 | 31.701 | -0.5 | -1.56 | 31.73 | 31.73 | 31.6208 | 10224 |
| 1735255800 | 32.202399 | 0 | 0.00 | 32.06 | 32.215 | 32.06 | 2119 |
| 1735077840 | 32.201 | 0.18 | 0.57 | 32.02 | 32.201 | 32.02 | 8147 |
| 1734996600 | 32.02 | 0.08 | 0.25 | 31.94 | 32.03 | 31.685 | 11122 |
| 1734737400 | 31.94 | 0.49 | 1.56 | 31.45 | 31.98 | 31.45 | 12060 |
| 1734651000 | 31.45 | -0.06 | -0.19 | 31.58 | 31.73 | 31.45 | 26242 |
| 1734564600 | 31.51 | -0.91 | -2.81 | 32.38 | 32.38 | 31.51 | 22010 |
| 1734478200 | 32.42 | -0.12 | -0.37 | 32.33 | 32.54 | 32.32 | 30501 |
| 1734391800 | 32.54 | -0.31 | -0.94 | 33.229999 | 33.229999 | 32.52 | 17847 |
| 1734132600 | 32.85 | -0.03 | -0.09 | 32.8801 | 32.8801 | 32.7601 | 7691 |
| 1734046200 | 32.8801 | -0.06 | -0.17 | 32.939999 | 32.96 | 32.8801 | 18433 |
| 1733959800 | 32.9351 | -0.24 | -0.74 | 33.24 | 33.24 | 32.93 | 11482 |
| 1733873400 | 33.18 | -0.24 | -0.72 | 33.09 | 33.38 | 33.09 | 19428 |
| 1733787000 | 33.42 | -0.12 | -0.34 | 33.61 | 33.6289 | 33.42 | 16685 |
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
