Premium
Imgp Berkshire Dividend Growth ETF (BDVG)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1538 | 1.29461279461 | 11.88 | 12.0335 | 11.86 | 5879 | 11.93155381 | SP |
| 4 | 0.2438 | 2.06785411366 | 11.79 | 12.0335 | 11.7 | 6412 | 11.87901946 | SP |
| 12 | -0.1362 | -1.11914543961 | 12.17 | 12.27 | 11.26 | 6973 | 11.69428795 | SP |
| 26 | 0.6738 | 5.93133802817 | 11.36 | 12.27 | 11.26 | 5758 | 11.71881616 | SP |
| 52 | 1.3838 | 12.99342723 | 10.65 | 12.27 | 10.65 | 5543 | 11.39422299 | SP |
| 156 | 1.8438 | 18.0942100098 | 10.19 | 12.27 | 9.2703 | 4420 | 11.15157894 | SP |
| 260 | 1.8438 | 18.0942100098 | 10.19 | 12.27 | 9.2703 | 4420 | 11.15157894 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 12.0338 | 0.04 | 0.37 | 12.02 | 12.05 | 11.9901 | 4123 |
| 1739921400 | 11.99 | 0.08 | 0.67 | 11.95 | 12.02 | 11.95 | 4092 |
| 1739575800 | 11.9101 | -0.07 | -0.58 | 11.99 | 12.005 | 11.91 | 10764 |
| 1739489400 | 11.98 | 0.11 | 0.91 | 11.94 | 11.98 | 11.9 | 4698 |
| 1739403000 | 11.872 | -0.09 | -0.74 | 11.88 | 11.89 | 11.86 | 3960 |
| 1739316600 | 11.96 | 0.07 | 0.59 | 11.9 | 11.96 | 11.865 | 7300 |
| 1739230200 | 11.89 | 0.09 | 0.74 | 11.85 | 11.89 | 11.84 | 2237 |
| 1738971000 | 11.8022 | -0.08 | -0.67 | 11.86 | 11.8964 | 11.8022 | 6143 |
| 1738884600 | 11.8822 | -0.02 | -0.17 | 11.96 | 11.96 | 11.8822 | 594 |
| 1738798200 | 11.902 | 0.04 | 0.35 | 11.8 | 11.902 | 11.8 | 18537 |
| 1738711800 | 11.86 | 0.04 | 0.34 | 11.83 | 11.86 | 11.83 | 1805 |
| 1738625400 | 11.82 | -0.05 | -0.42 | 11.7 | 11.88 | 11.7 | 9162 |
| 1738366200 | 11.87 | -0.06 | -0.50 | 11.96 | 11.96 | 11.85 | 22496 |
| 1738279800 | 11.93 | 0.08 | 0.70 | 11.88 | 11.9466 | 11.88 | 2514 |
| 1738193400 | 11.8467 | 0.01 | 0.06 | 11.83 | 11.93 | 11.83 | 1553 |
| 1738107000 | 11.84 | -0.11 | -0.92 | 11.87 | 11.905 | 11.84 | 2781 |
| 1738020600 | 11.95 | 0.14 | 1.14 | 11.87 | 11.95 | 11.8455 | 5259 |
| 1737761400 | 11.815 | 0.06 | 0.55 | 11.78 | 11.8498 | 11.78 | 2069 |
| 1737675000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1737588600 | 11.75 | -0.04 | -0.34 | 11.79 | 11.79 | 11.74 | 9788 |
| 1737502200 | 11.79 | 0.11 | 0.93 | 11.69 | 11.7957 | 11.69 | 5376 |
| 1737156600 | 11.6818 | 0.04 | 0.36 | 11.74 | 11.74 | 11.68 | 3920 |
| 1737070200 | 11.64 | 0.08 | 0.71 | 11.49 | 11.64 | 11.49 | 2339 |
| 1736983800 | 11.5575 | 0.1 | 0.89 | 11.52 | 11.5799 | 11.52 | 4929 |
| 1736897400 | 11.4552 | 0.05 | 0.40 | 11.47 | 11.47 | 11.4552 | 553 |
| 1736811000 | 11.4092 | 0.08 | 0.74 | 11.26 | 11.4092 | 11.26 | 2927 |
| 1736551800 | 11.3249 | -0.14 | -1.18 | 11.38 | 11.38 | 11.31 | 2134 |
| 1736379000 | 11.46 | -0.03 | -0.26 | 11.47 | 11.47 | 11.39 | 5690 |
| 1736292600 | 11.49 | -0.03 | -0.26 | 11.54 | 11.54 | 11.44 | 13283 |
| 1736206200 | 11.52 | 0.03 | 0.26 | 11.54 | 11.5681 | 11.44 | 11443 |
| 1735947000 | 11.49 | 0.08 | 0.70 | 11.43 | 11.49 | 11.42 | 9955 |
| 1735860600 | 11.41 | -0.06 | -0.49 | 11.51 | 11.51 | 11.37 | 71005 |
| 1735687800 | 11.4657 | 0.05 | 0.41 | 11.48 | 11.48 | 11.41 | 9441 |
| 1735601400 | 11.419 | -0.1 | -0.87 | 11.48 | 11.48 | 11.37 | 6863 |
| 1735342200 | 11.5188 | -0.16 | -1.38 | 11.68 | 11.68 | 11.4706 | 865 |
| 1735255800 | 11.68 | 0.03 | 0.26 | 11.61 | 11.68 | 11.61 | 8069 |
| 1735077840 | 11.65 | 0.09 | 0.78 | 11.49 | 11.65 | 11.49 | 3869 |
| 1734996600 | 11.56 | 0.05 | 0.40 | 11.56 | 11.56 | 11.445 | 6549 |
| 1734737400 | 11.5134 | 0.08 | 0.73 | 11.43 | 11.58 | 11.39 | 5415 |
| 1734651000 | 11.43 | -0.04 | -0.35 | 11.56 | 11.56 | 11.43 | 13542 |
| 1734564600 | 11.47 | -0.28 | -2.37 | 11.77 | 11.77 | 11.47 | 6649 |
| 1734478200 | 11.7482 | -0.02 | -0.19 | 11.77 | 11.7751 | 11.7219 | 5583 |
| 1734391800 | 11.77 | -0.05 | -0.38 | 11.85 | 11.85 | 11.76 | 3323 |
| 1734132600 | 11.8153 | -0.05 | -0.46 | 11.86 | 11.86 | 11.8026 | 1977 |
| 1734046200 | 11.87 | -0.04 | -0.38 | 11.96 | 11.96 | 11.87 | 4156 |
| 1733959800 | 11.9149 | -0.06 | -0.46 | 12.04 | 12.04 | 11.9149 | 4660 |
| 1733873400 | 11.97 | -0.06 | -0.50 | 12.02 | 12.02 | 11.9699 | 2425 |
| 1733787000 | 12.03 | -0.03 | -0.21 | 12.1 | 12.11 | 12.03 | 16341 |
| 1733527800 | 12.0551 | -0.06 | -0.47 | 12.14 | 12.14 | 12.0551 | 2184 |
| 1733441400 | 12.1116 | 0.01 | 0.10 | 12.1 | 12.13 | 12.1 | 2109 |
| 1733355000 | 12.1 | -0.07 | -0.58 | 12.2 | 12.2 | 12.1 | 1283 |
| 1733268600 | 12.17 | -0.05 | -0.41 | 12.26 | 12.26 | 12.17 | 3214 |
| 1733182200 | 12.22 | -0.02 | -0.20 | 12.39 | 12.39 | 12.18 | 4871 |
| 1732917840 | 12.2446 | 0.01 | 0.12 | 12.26 | 12.27 | 12.2446 | 1700 |
| 1732750200 | 12.23 | 0.02 | 0.16 | 12.17 | 12.25 | 12.17 | 9165 |
| 1732663800 | 12.21 | 0.01 | 0.08 | 12.19 | 12.21 | 12.1301 | 9186 |
| 1732577400 | 12.2 | 0.12 | 0.97 | 12.2 | 12.2 | 12.13 | 8538 |
| 1732318200 | 12.0833 | 0.09 | 0.78 | 12.01 | 12.09 | 12.01 | 2857 |
| 1732231800 | 11.99 | 0.12 | 1.01 | 11.92 | 12 | 11.87 | 11369 |
| 1732145400 | 11.87 | 0 | 0.00 | 11.89 | 11.89 | 11.8196 | 10926 |
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
