Premium
Brookstone Dividend Stock ETF (BAMD)
AMEX
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 | 0.15 | 0.462820117248 | 32.41 | 33.09 | 32.41 | 11367 | 32.80838968 | SP |
| 4 | 0.32 | 0.992555831266 | 32.24 | 33.09 | 31.81 | 11495 | 32.35944563 | SP |
| 12 | 1.85 | 6.02409638554 | 30.71 | 33.09 | 30.7 | 11759 | 32.03312707 | SP |
| 26 | 2.14 | 7.03484549638 | 30.42 | 33.09 | 29.85 | 13202 | 31.55575375 | SP |
| 52 | 2.3546 | 7.79529488105 | 30.2054 | 33.09 | 29.43 | 16205 | 31.20972124 | SP |
| 156 | 7.5262 | 30.0641532648 | 25.0338 | 34.96 | 24.04 | 17287 | 29.51474447 | SP |
| 260 | 7.5262 | 30.0641532648 | 25.0338 | 34.96 | 24.04 | 17287 | 29.51474447 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781735400 | 32.56 | -0.38 | -1.15 | 32.93 | 33.04 | 32.509999 | 7080 |
| 1781649000 | 32.939999 | 0.08 | 0.24 | 32.93 | 33.04 | 32.93 | 12869 |
| 1781562600 | 32.86 | -0.06 | -0.18 | 33.04 | 33.09 | 32.86 | 14107 |
| 1781303400 | 32.92 | 0.41 | 1.27 | 32.52 | 32.939999 | 32.52 | 15017 |
| 1781217000 | 32.5071 | 0.25 | 0.77 | 32.409999 | 32.64 | 32.409999 | 7764 |
| 1781130600 | 32.259999 | -0.1 | -0.31 | 32.34 | 32.509999 | 32.259999 | 8865 |
| 1781044200 | 32.36 | 0.29 | 0.90 | 32.15 | 32.369999 | 32.11 | 25334 |
| 1780957800 | 32.07 | -0.23 | -0.72 | 32.299999 | 32.299999 | 32.07 | 13340 |
| 1780698600 | 32.302 | -0.12 | -0.36 | 32.39 | 32.479999 | 32.259999 | 5576 |
| 1780612200 | 32.42 | 0.46 | 1.44 | 32.2 | 32.46 | 32.2 | 9343 |
| 1780525800 | 31.9608 | -0.22 | -0.67 | 32.049999 | 32.09 | 31.96 | 6231 |
| 1780439400 | 32.1766 | 0.14 | 0.43 | 31.885 | 32.24 | 31.885 | 11892 |
| 1780353000 | 32.04 | 0.07 | 0.22 | 31.81 | 32.13 | 31.81 | 24604 |
| 1780093800 | 31.9693 | 0.12 | 0.37 | 31.91 | 31.99 | 31.91 | 12461 |
| 1780007400 | 31.85 | -0.51 | -1.58 | 32.009999 | 32.009999 | 31.85 | 13232 |
| 1779921000 | 32.36 | -0.11 | -0.34 | 32.45 | 32.54 | 32.35 | 6914 |
| 1779834600 | 32.47 | -0.24 | -0.74 | 32.729999 | 32.759999 | 32.47 | 7973 |
| 1779489000 | 32.713299 | 0.32 | 1.00 | 32.52 | 32.729999 | 32.52 | 5318 |
| 1779402600 | 32.39 | -0.04 | -0.12 | 32.24 | 32.4 | 32.15 | 10479 |
| 1779316200 | 32.43 | 0.12 | 0.39 | 32.22 | 32.43 | 32.22 | 6297 |
| 1779229800 | 32.3051 | -0.07 | -0.23 | 32.31 | 32.39 | 32.3051 | 3703 |
| 1779143400 | 32.38 | 0.29 | 0.90 | 32.07 | 32.38 | 32.07 | 8440 |
| 1778884200 | 32.09 | -0.19 | -0.59 | 32.24 | 32.24 | 32.06 | 4410 |
| 1778797800 | 32.28 | 0.13 | 0.41 | 32.189999 | 32.35 | 32.189999 | 6994 |
| 1778711400 | 32.1475 | -0.23 | -0.72 | 32.24 | 32.24 | 32.049999 | 7976 |
| 1778625000 | 32.38 | 0.19 | 0.59 | 32.15 | 32.465 | 32.09 | 16312 |
| 1778538600 | 32.189999 | 0.01 | 0.03 | 32.18 | 32.259999 | 32.159999 | 7337 |
| 1778279400 | 32.18 | 0.01 | 0.03 | 32.25 | 32.25 | 32.09 | 19492 |
| 1778193000 | 32.171 | -0.15 | -0.46 | 32.21 | 32.24 | 32.17 | 10939 |
| 1778106600 | 32.32 | -0.02 | -0.06 | 32.34 | 32.369999 | 32.31 | 27542 |
| 1778020200 | 32.34 | 0.18 | 0.57 | 32.21 | 32.47 | 32.09 | 21374 |
| 1777933800 | 32.158299 | -0.34 | -1.04 | 32.369999 | 32.47 | 32.13 | 12320 |
| 1777674600 | 32.496 | -0.02 | -0.07 | 32.61 | 32.61 | 32.45 | 4038 |
| 1777588200 | 32.52 | 0.52 | 1.62 | 31.96 | 32.54 | 31.96 | 10283 |
| 1777501800 | 32.0013 | -0.02 | -0.07 | 31.97 | 32.0601 | 31.94 | 5296 |
| 1777415400 | 32.025 | 0.1 | 0.33 | 32.07 | 32.07 | 31.93 | 25054 |
| 1777329000 | 31.92 | -0.05 | -0.16 | 31.91 | 32.1 | 31.89 | 10454 |
| 1777069800 | 31.97 | -0.12 | -0.39 | 32.049999 | 32.049999 | 31.92 | 5379 |
| 1776983400 | 32.0946 | 0.08 | 0.26 | 31.93 | 32.11 | 31.93 | 4805 |
| 1776897000 | 32.009999 | 0.06 | 0.19 | 32.1 | 32.189999 | 31.95 | 6573 |
| 1776810600 | 31.95 | -0.21 | -0.65 | 32.259999 | 32.259999 | 31.95 | 8424 |
| 1776724200 | 32.159999 | 0.07 | 0.22 | 32.07 | 32.259999 | 32.07 | 12817 |
| 1776465000 | 32.09 | 0.17 | 0.53 | 31.98 | 32.18 | 31.92 | 13175 |
| 1776378600 | 31.92 | 0.21 | 0.66 | 31.74 | 31.925 | 31.74 | 16188 |
| 1776292200 | 31.71 | 0.02 | 0.05 | 31.7 | 31.78 | 31.65 | 7183 |
| 1776205800 | 31.6935 | -0.08 | -0.24 | 31.7 | 31.765 | 31.65 | 12482 |
| 1776119400 | 31.77 | 0.25 | 0.79 | 31.5 | 31.77 | 31.46 | 18423 |
| 1775860200 | 31.52 | -0.25 | -0.79 | 31.775 | 31.775 | 31.48 | 12473 |
| 1775773800 | 31.77 | 0.07 | 0.22 | 31.61 | 31.83 | 31.61 | 29095 |
| 1775687400 | 31.6989 | 0.41 | 1.30 | 31.52 | 31.6989 | 31.52 | 15835 |
| 1775601000 | 31.2935 | -0.14 | -0.43 | 31.3 | 31.3801 | 31.2935 | 15983 |
| 1775514600 | 31.43 | 0.07 | 0.22 | 31.275 | 31.48 | 31.275 | 13173 |
| 1775169000 | 31.36 | 0.21 | 0.67 | 31.07 | 31.36 | 31.055 | 6412 |
| 1775082600 | 31.15 | 0.01 | 0.02 | 31.1 | 31.22 | 30.99 | 25914 |
| 1774996200 | 31.1424 | 0.23 | 0.75 | 31.11 | 31.18 | 30.97 | 7458 |
| 1774909800 | 30.9098 | 0.14 | 0.45 | 31.01 | 31.14 | 30.805 | 7342 |
| 1774650600 | 30.77 | -0.06 | -0.19 | 30.79 | 30.96 | 30.7 | 9651 |
| 1774564200 | 30.83 | 0.01 | 0.03 | 30.71 | 31.0201 | 30.71 | 6597 |
| 1774477800 | 30.82 | 0.04 | 0.13 | 30.88 | 30.99 | 30.82 | 6956 |
| 1774391400 | 30.78 | 0.09 | 0.29 | 30.58 | 31.01 | 30.58 | 7975 |
| 1774305000 | 30.69 | 0.33 | 1.09 | 30.68 | 30.83 | 30.62 | 14116 |
| 1774045800 | 30.36 | -0.45 | -1.47 | 30.77 | 30.77 | 30.32 | 14579 |
| 1773959400 | 30.8141 | -0.1 | -0.31 | 30.79 | 30.97 | 30.67 | 5299 |
| 1773873000 | 30.91 | -0.46 | -1.47 | 31.21 | 31.21 | 30.89 | 20174 |
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.
