Premium
Imgp Berkshire Dividend Growth ETF (BDVG)
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 | -0.1308 | -1.13344887348 | 11.54 | 11.54 | 11.26 | 5969 | 11.45870228 | SP |
| 4 | -0.3608 | -3.06542056075 | 11.77 | 11.7751 | 11.26 | 10657 | 11.46912495 | SP |
| 12 | -0.4008 | -3.39373412362 | 11.81 | 12.27 | 11.26 | 6844 | 11.70856319 | SP |
| 26 | 0.1392 | 1.23513753327 | 11.27 | 12.27 | 10.94 | 5220 | 11.63695628 | SP |
| 52 | 1.0592 | 10.2338164251 | 10.35 | 12.27 | 10.27 | 5856 | 11.23625679 | SP |
| 156 | 1.2192 | 11.9646712463 | 10.19 | 12.27 | 9.2703 | 4341 | 11.09617679 | SP |
| 260 | 1.2192 | 11.9646712463 | 10.19 | 12.27 | 9.2703 | 4341 | 11.09617679 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732059000 | 11.87 | -0.03 | -0.25 | 11.87 | 11.88 | 11.825 | 4342 |
| 1731972600 | 11.9 | 0.05 | 0.44 | 11.9 | 11.92 | 11.89 | 8910 |
| 1731713400 | 11.8482 | -0.06 | -0.54 | 11.92 | 11.92 | 11.8299 | 4965 |
| 1731627000 | 11.9125 | -0.04 | -0.36 | 11.96 | 11.96 | 11.9125 | 3406 |
| 1731540600 | 11.9559 | 0.01 | 0.08 | 12 | 12 | 11.95 | 4843 |
| 1731454200 | 11.9469 | -0.05 | -0.45 | 12.01 | 12.01 | 11.9469 | 1196 |
| 1731367800 | 12.0005 | -0.01 | -0.08 | 12.06 | 12.06 | 12.0005 | 5763 |
| 1731108600 | 12.0096 | 0.06 | 0.53 | 12.01 | 12.02 | 11.97 | 3782 |
| 1731022200 | 11.9463 | -0.07 | -0.60 | 12.09 | 12.09 | 11.93 | 5094 |
| 1730935800 | 12.0189 | 0.35 | 2.99 | 12.02 | 12.0391 | 11.9482 | 3360 |
| 1730849400 | 11.67 | 0.1 | 0.86 | 11.56 | 11.67 | 11.56 | 4382 |
| 1730763000 | 11.57 | -0.03 | -0.24 | 11.59 | 11.63 | 11.55 | 4100 |
| 1730500200 | 11.5973 | -0 | -0.03 | 11.67 | 11.67 | 11.5973 | 2420 |
| 1730413800 | 11.6004 | -0.06 | -0.49 | 11.68 | 11.68 | 11.6004 | 1422 |
| 1730327400 | 11.6578 | -0.03 | -0.26 | 11.7 | 11.7 | 11.6578 | 8563 |
| 1730241000 | 11.6878 | -0.05 | -0.44 | 11.76 | 11.76 | 11.6878 | 4266 |
| 1730154600 | 11.74 | 0.09 | 0.81 | 11.73 | 11.74 | 11.71 | 3428 |
| 1729895400 | 11.6451 | -0.1 | -0.89 | 11.72 | 11.76 | 11.6451 | 7652 |
| 1729809000 | 11.75 | -0.01 | -0.04 | 11.8 | 11.8 | 11.7 | 11088 |
| 1729722600 | 11.755 | -0.08 | -0.71 | 11.83 | 11.83 | 11.735 | 7098 |
| 1729636200 | 11.8391 | -0.01 | -0.09 | 11.81 | 11.85 | 11.76 | 4301 |
| 1729549800 | 11.85 | -0.1 | -0.84 | 11.96 | 11.96 | 11.84 | 9351 |
| 1729290600 | 11.95 | 0.03 | 0.25 | 11.93 | 11.95 | 11.8909 | 6667 |
| 1729204200 | 11.92 | 0.03 | 0.25 | 11.97 | 11.97 | 11.89 | 3377 |
| 1729117800 | 11.8902 | 0.04 | 0.34 | 11.87 | 11.9 | 11.833 | 9215 |
| 1729031400 | 11.85 | 0.02 | 0.17 | 11.91 | 11.93 | 11.85 | 17825 |
| 1728945000 | 11.83 | 0.05 | 0.42 | 11.79 | 11.84 | 11.79 | 3943 |
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
