Premium
Imgp Berkshire Dividend Growth ETF (BDVG)
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 | 0.1015 | 0.704371963914 | 14.41 | 14.58 | 14.405 | 20547 | 14.48338395 | SP |
| 4 | -0.0085 | -0.0585399449036 | 14.52 | 14.58 | 14.2094 | 30834 | 14.32350258 | SP |
| 12 | 0.9715 | 7.17503692762 | 13.54 | 14.58 | 13.39 | 11862 | 14.23327443 | SP |
| 26 | 1.5115 | 11.6269230769 | 13 | 14.58 | 12.8573 | 7722 | 13.97229831 | SP |
| 52 | 2.2815 | 18.654946852 | 12.23 | 14.58 | 12.01 | 5474 | 13.55905548 | SP |
| 156 | 3.7615 | 34.9906976744 | 10.75 | 14.58 | 9.2703 | 4770 | 12.14382354 | SP |
| 260 | 4.3215 | 42.4092247301 | 10.19 | 14.58 | 9.2703 | 4792 | 12.11676444 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 14.5115 | 0.06 | 0.41 | 14.58 | 14.58 | 14.46 | 11652 |
| 1783636200 | 14.4527 | -0.03 | -0.19 | 14.42 | 14.56 | 14.42 | 35370 |
| 1783549800 | 14.48 | -0.07 | -0.48 | 14.54 | 14.54 | 14.405 | 24495 |
| 1783463400 | 14.5495 | 0.11 | 0.73 | 14.54 | 14.55 | 14.49 | 19643 |
| 1783377000 | 14.4438 | 0 | 0.03 | 14.41 | 14.47 | 14.41 | 11574 |
| 1783031400 | 14.44 | 0.08 | 0.56 | 14.35 | 14.44 | 14.3 | 24009 |
| 1782945000 | 14.36 | 0.09 | 0.66 | 14.28 | 14.38 | 14.27 | 151068 |
| 1782858600 | 14.266 | 0.06 | 0.40 | 14.24 | 14.33 | 14.24 | 1758 |
| 1782772200 | 14.2094 | -0.15 | -1.03 | 14.45 | 14.45 | 14.2094 | 242190 |
| 1782513000 | 14.3569 | -0.07 | -0.51 | 14.365 | 14.39 | 14.32 | 4428 |
| 1782426600 | 14.4298 | 0.02 | 0.14 | 14.46 | 14.505 | 14.4298 | 6811 |
| 1782340200 | 14.41 | 0.01 | 0.04 | 14.33 | 14.4199 | 14.33 | 1262 |
| 1782253800 | 14.4036 | 0.08 | 0.56 | 14.25 | 14.405 | 14.25 | 4357 |
| 1782167400 | 14.3235 | 0.05 | 0.32 | 14.28 | 14.3394 | 14.28 | 1081 |
| 1781821800 | 14.2781 | -0.07 | -0.50 | 14.5 | 14.5 | 14.2781 | 3801 |
| 1781735400 | 14.3492 | -0.17 | -1.17 | 14.5 | 14.54 | 14.3492 | 1244 |
| 1781649000 | 14.5193 | 0.08 | 0.53 | 14.53 | 14.55 | 14.4905 | 7653 |
| 1781562600 | 14.4426 | -0.03 | -0.24 | 14.52 | 14.52 | 14.4426 | 2619 |
| 1781303400 | 14.4772 | 0.09 | 0.64 | 14.44 | 14.49 | 14.42 | 1979 |
| 1781217000 | 14.3852 | 0.18 | 1.29 | 14.26 | 14.41 | 14.26 | 1942 |
| 1781130600 | 14.2017 | -0.09 | -0.65 | 14.31 | 14.37 | 14.2017 | 2930 |
| 1781044200 | 14.2944 | -0.02 | -0.12 | 14.32 | 14.34 | 14.15 | 1955 |
| 1780957800 | 14.3117 | -0.05 | -0.37 | 14.36 | 14.3799 | 14.3117 | 2210 |
| 1780698600 | 14.365 | -0.18 | -1.22 | 14.46 | 14.46 | 14.361 | 1326 |
| 1780612200 | 14.5423 | 0.15 | 1.01 | 14.39 | 14.56 | 14.39 | 1768 |
| 1780525800 | 14.3963 | -0.06 | -0.40 | 14.33 | 14.45 | 14.33 | 2764 |
| 1780439400 | 14.454 | 0.08 | 0.55 | 14.38 | 14.465 | 14.38 | 2966 |
| 1780353000 | 14.3756 | -0 | -0.03 | 14.33 | 14.38 | 14.33 | 4629 |
| 1780093800 | 14.3802 | 0.25 | 1.77 | 14.37 | 14.3899 | 14.3 | 3351 |
| 1780007400 | 14.1302 | 0.07 | 0.50 | 14.06 | 14.1302 | 14.06 | 1052 |
| 1779921000 | 14.06 | -0.05 | -0.35 | 14.13 | 14.13 | 14.06 | 1522 |
| 1779834600 | 14.1093 | 0.01 | 0.06 | 14.17 | 14.19 | 14.1093 | 1767 |
| 1779489000 | 14.1005 | 0.24 | 1.71 | 13.9 | 14.12 | 13.9 | 3798 |
| 1779402600 | 13.8632 | 0.09 | 0.68 | 13.76 | 13.8632 | 13.76 | 1280 |
| 1779316200 | 13.77 | 0 | 0.03 | 13.78 | 13.78 | 13.77 | 2411 |
| 1779229800 | 13.7665 | -0.04 | -0.28 | 13.77 | 13.79 | 13.7665 | 1362 |
| 1779143400 | 13.8058 | 0.09 | 0.68 | 13.65 | 13.8058 | 13.65 | 944 |
| 1778884200 | 13.7123 | -0 | -0.03 | 13.71 | 13.715 | 13.67 | 851 |
| 1778797800 | 13.7166 | 0.07 | 0.54 | 13.75 | 13.75 | 13.7166 | 908 |
| 1778711400 | 13.6432 | -0.03 | -0.19 | 13.66 | 13.66 | 13.605 | 527 |
| 1778625000 | 13.6692 | 0.01 | 0.10 | 13.58 | 13.6692 | 13.55 | 5690 |
| 1778538600 | 13.655 | 0 | 0.04 | 13.57 | 13.655 | 13.57 | 1975 |
| 1778279400 | 13.65 | 0.11 | 0.81 | 13.65 | 13.66 | 13.6 | 31132 |
| 1778193000 | 13.5404 | -0.17 | -1.21 | 13.71 | 13.71 | 13.5404 | 3903 |
| 1778106600 | 13.7062 | 0.12 | 0.89 | 13.66 | 13.715 | 13.66 | 730 |
| 1778020200 | 13.585 | 0.12 | 0.89 | 13.55 | 13.63 | 13.47 | 14609 |
| 1777933800 | 13.465 | -0.1 | -0.76 | 13.55 | 13.55 | 13.465 | 658 |
| 1777674600 | 13.5678 | -0.09 | -0.67 | 13.72 | 13.72 | 13.5678 | 1476 |
| 1777588200 | 13.6589 | 0.21 | 1.59 | 13.5 | 13.6589 | 13.5 | 981 |
| 1777501800 | 13.4448 | 0 | 0.00 | 13.46 | 13.46 | 13.39 | 2736 |
| 1777415400 | 13.4444 | 0.03 | 0.25 | 13.44 | 13.4444 | 13.425 | 472 |
| 1777329000 | 13.4114 | -0.03 | -0.22 | 13.49 | 13.49 | 13.41 | 1755 |
| 1777069800 | 13.4406 | -0.05 | -0.39 | 13.47 | 13.47 | 13.435 | 2053 |
| 1776983400 | 13.4926 | 0 | 0.02 | 13.49 | 13.53 | 13.48 | 3952 |
| 1776897000 | 13.49 | -0.04 | -0.27 | 13.48 | 13.49 | 13.46 | 2645 |
| 1776810600 | 13.5259 | -0.03 | -0.22 | 13.61 | 13.61 | 13.5259 | 1755 |
| 1776724200 | 13.5559 | 0.03 | 0.26 | 13.54 | 13.561 | 13.54 | 339 |
| 1776465000 | 13.5214 | 0.12 | 0.90 | 13.45 | 13.57 | 13.45 | 32645 |
| 1776378600 | 13.4009 | 0.05 | 0.35 | 13.3 | 13.44 | 13.3 | 5270 |
| 1776292200 | 13.3536 | -0.04 | -0.31 | 13.45 | 13.45 | 13.3501 | 1155 |
| 1776205800 | 13.3955 | -0.05 | -0.41 | 13.42 | 13.42 | 13.3955 | 2114 |
| 1776119400 | 13.45 | 0.1 | 0.78 | 13.34 | 13.45 | 13.34 | 3553 |
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.
