Premium
Invesco S&p 500 High Dividend Growers ETF (DIVG)
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 | -0.0243 | -0.077118375119 | 31.51 | 31.51 | 31.0664 | 227 | 31.18555878 | SP |
| 4 | 0.6557 | 2.12682452157 | 30.83 | 31.55 | 30.82 | 1539 | 31.20615231 | SP |
| 12 | -0.5543 | -1.73002496879 | 32.04 | 32.97 | 29.78 | 809 | 31.04504744 | SP |
| 26 | 1.5657 | 5.23295454545 | 29.92 | 32.97 | 29.78 | 768 | 31.14990672 | SP |
| 52 | 5.2972 | 20.2271989614 | 26.1885 | 32.97 | 26.1885 | 798 | 29.81480691 | SP |
| 156 | 5.8433 | 22.787648582 | 25.6424 | 32.97 | 25.6424 | 793 | 29.32505137 | SP |
| 260 | 5.8433 | 22.787648582 | 25.6424 | 32.97 | 25.6424 | 793 | 29.32505137 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 31.4857 | 0.25 | 0.80 | 31.35 | 31.4857 | 31.3 | 907 |
| 1739403000 | 31.2358 | -0.08 | -0.26 | 31.17 | 31.2358 | 31.1 | 180 |
| 1739316600 | 31.3178 | 0.16 | 0.50 | 31.17 | 31.3178 | 31.072 | 186 |
| 1739230200 | 31.1624 | 0.1 | 0.31 | 31.27 | 31.27 | 31.1299 | 302 |
| 1738971000 | 31.0664 | -0.15 | -0.47 | 31.22 | 31.22 | 31.0664 | 270 |
| 1738884600 | 31.2139 | -0.03 | -0.08 | 31.51 | 31.51 | 31.2139 | 195 |
| 1738798200 | 31.2403 | 0.03 | 0.11 | 31.05 | 31.2403 | 31.05 | 1647 |
| 1738711800 | 31.2055 | 0.02 | 0.06 | 31.14 | 31.23 | 31.03 | 6481 |
| 1738625400 | 31.1868 | -0.07 | -0.21 | 31.03 | 31.1868 | 30.86 | 1127 |
| 1738366200 | 31.2533 | -0.09 | -0.28 | 31.45 | 31.5 | 31.2525 | 3749 |
| 1738279800 | 31.3421 | 0.2 | 0.64 | 31.41 | 31.42 | 31.3421 | 325 |
| 1738193400 | 31.1436 | -0.03 | -0.09 | 31.26 | 31.4 | 31.11 | 8416 |
| 1738107000 | 31.1702 | -0.18 | -0.58 | 31.36 | 31.36 | 31.14 | 1132 |
| 1738020600 | 31.3527 | 0.07 | 0.22 | 31.31 | 31.4 | 31.207 | 2218 |
| 1737761400 | 31.2824 | 0.18 | 0.59 | 31.28 | 31.3101 | 31.28 | 669 |
| 1737675000 | 31.0982 | 0 | 0.00 | 31.0982 | 31.0982 | 31.0982 | 0 |
| 1737588600 | 31.0982 | -0.37 | -1.17 | 31.55 | 31.55 | 31.0982 | 385 |
| 1737502200 | 31.4666 | 0.22 | 0.69 | 31.4666 | 31.4666 | 31.4666 | 169 |
| 1737156600 | 31.2504 | 0.31 | 0.99 | 31.31 | 31.31 | 31.2504 | 91 |
| 1737070200 | 30.9443 | 0.12 | 0.40 | 30.83 | 30.9443 | 30.82 | 165 |
| 1736983800 | 30.8225 | 0.34 | 1.13 | 31 | 31 | 30.8225 | 58 |
| 1736897400 | 30.4779 | 0.29 | 0.97 | 30.22 | 30.4779 | 30.22 | 56 |
| 1736811000 | 30.1862 | 0.19 | 0.63 | 29.78 | 30.1862 | 29.78 | 323 |
| 1736551800 | 29.9975 | -0.34 | -1.13 | 30.01 | 30.01 | 29.9975 | 212 |
| 1736379000 | 30.3416 | 0.09 | 0.29 | 30.34 | 30.3416 | 30.34 | 389 |
| 1736292600 | 30.2544 | -0.05 | -0.18 | 30.2544 | 30.2544 | 30.2544 | 212 |
| 1736206200 | 30.3087 | -0.23 | -0.76 | 30.67 | 30.67 | 30.3087 | 511 |
| 1735947000 | 30.5396 | 0.24 | 0.78 | 30.51 | 30.5396 | 30.33 | 5519 |
| 1735860600 | 30.3019 | -0.01 | -0.03 | 30.6 | 30.6 | 30.3019 | 343 |
| 1735687800 | 30.312 | 0.06 | 0.21 | 30.39 | 30.39 | 30.312 | 442 |
| 1735601400 | 30.2472 | -0.22 | -0.71 | 30.38 | 30.38 | 30.2 | 701 |
| 1735342200 | 30.4626 | -0.13 | -0.43 | 30.55 | 30.61 | 30.4626 | 228 |
| 1735255800 | 30.595 | 0.07 | 0.23 | 30.55 | 30.595 | 30.55 | 409 |
| 1735077840 | 30.5247 | 0.17 | 0.57 | 30.42 | 30.5247 | 30.36 | 213 |
| 1734996600 | 30.352 | -0.01 | -0.05 | 30.17 | 30.352 | 30.05 | 205 |
| 1734737400 | 30.3663 | 0.42 | 1.39 | 30.3904 | 30.3904 | 30.3663 | 534 |
| 1734651000 | 29.9505 | -0.4 | -1.31 | 30.1 | 30.1 | 29.95 | 601 |
| 1734564600 | 30.3489 | -0.65 | -2.10 | 31.05 | 31.05 | 30.3489 | 1487 |
| 1734478200 | 30.9999 | -0.2 | -0.65 | 31.14 | 31.14 | 30.9999 | 405 |
| 1734391800 | 31.2017 | -0.2 | -0.65 | 31.4 | 31.4 | 31.2017 | 50 |
| 1734132600 | 31.4056 | -0.07 | -0.21 | 31.367 | 31.4056 | 31.367 | 191 |
| 1734046200 | 31.4723 | -0.17 | -0.55 | 31.57 | 31.57 | 31.4723 | 93 |
| 1733959800 | 31.6469 | -0 | -0.01 | 31.8 | 31.8 | 31.6469 | 458 |
| 1733873400 | 31.6508 | -0.19 | -0.61 | 31.75 | 31.75 | 31.6508 | 156 |
| 1733787000 | 31.8437 | -0.16 | -0.49 | 32.02 | 32.02 | 31.8437 | 338 |
| 1733527800 | 32.001199 | -0.18 | -0.57 | 32.189999 | 32.189999 | 32.001199 | 123 |
| 1733441400 | 32.1852 | -0.09 | -0.28 | 32.259999 | 32.259999 | 32.1852 | 116 |
| 1733355000 | 32.2755 | -0.11 | -0.34 | 32.38 | 32.38 | 32.275 | 226 |
| 1733268600 | 32.384099 | -0.23 | -0.70 | 32.67 | 32.67 | 32.384099 | 284 |
| 1733182200 | 32.6136 | -0.28 | -0.86 | 32.97 | 32.97 | 32.6136 | 207 |
| 1732917840 | 32.895 | 0.07 | 0.21 | 32.96 | 32.96 | 32.895 | 174 |
| 1732750200 | 32.825699 | 0.02 | 0.07 | 32.95 | 32.95 | 32.825699 | 120 |
| 1732663800 | 32.802799 | 0.01 | 0.03 | 32.689999 | 32.802799 | 32.689999 | 135 |
| 1732577400 | 32.7928 | 0.16 | 0.50 | 32.869999 | 32.869999 | 32.7928 | 85 |
| 1732318200 | 32.6293 | 0.21 | 0.66 | 32.509999 | 32.6293 | 32.509999 | 266 |
| 1732231800 | 32.4144 | 0.4 | 1.25 | 32.04 | 32.4144 | 32.04 | 100 |
| 1732145400 | 32.0144 | 0.07 | 0.23 | 31.94 | 32.0144 | 31.9 | 180 |
| 1732059000 | 31.94 | -0.09 | -0.28 | 31.95 | 31.95 | 31.94 | 50 |
| 1731972600 | 32.0295 | 0.07 | 0.21 | 31.97 | 32.071199 | 31.89 | 433 |
| 1731713400 | 31.9608 | -0.09 | -0.29 | 32.04 | 32.04 | 31.92 | 1701 |
| 1731627000 | 32.0553 | -0.14 | -0.43 | 32.0553 | 32.0553 | 32.0553 | 80 |
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
