Premium
FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
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 | 0.4819 | 2.36457311089 | 20.38 | 20.92 | 20.33 | 10540 | 20.67817989 | SP |
| 4 | 0.7519 | 3.73893585281 | 20.11 | 20.92 | 19.889 | 18863 | 20.2292919 | SP |
| 12 | 0.6519 | 3.2256308758 | 20.21 | 20.92 | 18.9 | 23624 | 19.67350528 | SP |
| 26 | 0.2719 | 1.32054395338 | 20.59 | 21.51 | 18.9 | 18283 | 20.01125206 | SP |
| 52 | 0.0419 | 0.201248799231 | 20.82 | 21.51 | 18.9 | 15279 | 20.19128852 | SP |
| 156 | 0.6025 | 2.97392815187 | 20.2594 | 23.12 | 18.63 | 12405 | 20.3256434 | SP |
| 260 | 0.6025 | 2.97392815187 | 20.2594 | 23.12 | 18.63 | 12405 | 20.3256434 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 20.75 | -0.05 | -0.24 | 20.57 | 20.79 | 20.57 | 14759 |
| 1740094200 | 20.8 | 0.17 | 0.84 | 20.61 | 20.8 | 20.61 | 7711 |
| 1740007800 | 20.6259 | 0.19 | 0.93 | 20.49 | 20.66 | 20.41 | 14581 |
| 1739921400 | 20.436 | 0.06 | 0.27 | 20.38 | 20.48 | 20.33 | 5108 |
| 1739575800 | 20.38 | -0.15 | -0.73 | 20.48 | 20.4829 | 20.37 | 36786 |
| 1739489400 | 20.5302 | 0.16 | 0.76 | 20.55 | 20.5899 | 20.38 | 12264 |
| 1739403000 | 20.3748 | -0.01 | -0.04 | 20.35 | 20.3899 | 20.27 | 23657 |
| 1739316600 | 20.3834 | 0.18 | 0.91 | 20.16 | 20.3999 | 20.16 | 18573 |
| 1739230200 | 20.2 | 0.21 | 1.05 | 20.11 | 20.2 | 20.06 | 17640 |
| 1738971000 | 19.99 | -0.07 | -0.35 | 20.1 | 20.27 | 19.98 | 98150 |
| 1738884600 | 20.06 | -0.16 | -0.81 | 20.31 | 20.31 | 20.04 | 10825 |
| 1738798200 | 20.2248 | 0.19 | 0.97 | 20.1 | 20.25 | 20.1 | 13571 |
| 1738711800 | 20.0307 | -0.14 | -0.69 | 19.93 | 20.0593 | 19.889 | 9239 |
| 1738625400 | 20.1703 | 0.13 | 0.63 | 20.06 | 20.1703 | 19.935 | 18256 |
| 1738366200 | 20.0433 | -0.39 | -1.91 | 20.12 | 20.2393 | 19.98 | 29338 |
| 1738279800 | 20.4328 | 0.32 | 1.59 | 20.315 | 20.53 | 20.315 | 10905 |
| 1738193400 | 20.113 | 0.1 | 0.48 | 19.98 | 20.155 | 19.98 | 1619 |
| 1738107000 | 20.0168 | -0.16 | -0.81 | 20.19 | 20.19 | 19.96 | 10899 |
| 1738020600 | 20.1798 | 0.05 | 0.25 | 20.11 | 20.1798 | 19.97 | 6179 |
| 1737761400 | 20.1304 | 0.15 | 0.76 | 20.18 | 20.23 | 20.0675 | 5020 |
| 1737675000 | 19.9779 | 0 | 0.00 | 19.9779 | 19.9779 | 19.9779 | 0 |
| 1737588600 | 19.9779 | -0.18 | -0.88 | 19.82 | 20.02 | 19.82 | 22405 |
| 1737502200 | 20.1544 | -0.18 | -0.86 | 20.27 | 20.27 | 20.038 | 13548 |
| 1737156600 | 20.3299 | 0.1 | 0.50 | 20.32 | 20.4222 | 20.32 | 26152 |
| 1737070200 | 20.2292 | 0.18 | 0.89 | 20 | 20.24 | 20 | 7103 |
| 1736983800 | 20.05 | 0.16 | 0.78 | 19.99 | 20.0591 | 19.96 | 5485 |
| 1736897400 | 19.8948 | 0.18 | 0.92 | 19.75 | 19.8948 | 19.67 | 13914 |
| 1736811000 | 19.7142 | 0.23 | 1.20 | 19.495 | 19.7142 | 19.3661 | 12803 |
| 1736551800 | 19.48 | 0.38 | 2.01 | 19.26 | 19.52 | 19.26 | 14269 |
| 1736379000 | 19.0957 | -0.08 | -0.43 | 19.11 | 19.11 | 19 | 16399 |
| 1736292600 | 19.1776 | 0.14 | 0.72 | 19.08 | 19.29 | 19.08 | 33037 |
| 1736206200 | 19.0406 | -0.07 | -0.38 | 19.21 | 19.2628 | 19.01 | 18094 |
| 1735947000 | 19.1139 | 0.11 | 0.57 | 19.01 | 19.1397 | 19.01 | 25465 |
| 1735860600 | 19.0056 | -0.04 | -0.19 | 19.08 | 19.22 | 18.95 | 28145 |
| 1735687800 | 19.0411 | 0.06 | 0.32 | 18.97 | 19.0826 | 18.97 | 10198 |
| 1735601400 | 18.9802 | -0.23 | -1.20 | 19.09 | 19.09 | 18.9 | 24065 |
| 1735342200 | 19.21 | -0.04 | -0.21 | 19.2 | 19.265 | 19.1007 | 10490 |
| 1735255800 | 19.2501 | 0.16 | 0.84 | 19.08 | 19.2501 | 19.08 | 16851 |
| 1735077840 | 19.09 | 0.07 | 0.37 | 19.06 | 19.1494 | 19.06 | 2432 |
| 1734996600 | 19.02 | -0.04 | -0.21 | 18.98 | 19.06 | 18.93 | 16173 |
| 1734737400 | 19.0601 | 0.14 | 0.74 | 18.91 | 19.1653 | 18.91 | 212457 |
| 1734651000 | 18.92 | -0.09 | -0.47 | 18.96 | 19.15 | 18.9 | 13202 |
| 1734564600 | 19.01 | -0.44 | -2.25 | 19.4 | 19.4292 | 19.01 | 8195 |
| 1734478200 | 19.4481 | 0.04 | 0.18 | 19.39 | 19.4898 | 19.24 | 53850 |
| 1734391800 | 19.4124 | -0.32 | -1.61 | 19.67 | 19.67 | 19.35 | 25153 |
| 1734132600 | 19.73 | -0.08 | -0.40 | 19.65 | 19.73 | 19.51 | 24795 |
| 1734046200 | 19.81 | 0.01 | 0.05 | 19.8 | 19.8929 | 19.79 | 19587 |
| 1733959800 | 19.8002 | -0.23 | -1.14 | 20 | 20 | 19.76 | 25274 |
| 1733873400 | 20.028 | 0.25 | 1.28 | 19.72 | 20.1537 | 19.5487 | 11825 |
| 1733787000 | 19.7753 | 0.03 | 0.13 | 19.93 | 19.935 | 19.76 | 40206 |
| 1733527800 | 19.7502 | -0.08 | -0.39 | 19.82 | 19.82 | 19.69 | 61525 |
| 1733441400 | 19.8279 | 0 | 0.01 | 19.89 | 19.9199 | 19.79 | 56569 |
| 1733355000 | 19.8259 | -0.22 | -1.10 | 20.05 | 20.05 | 19.79 | 14288 |
| 1733268600 | 20.0471 | -0.07 | -0.33 | 20.07 | 20.12 | 20.0005 | 24657 |
| 1733182200 | 20.113 | -0.08 | -0.38 | 20.21 | 20.21 | 20.025 | 5870 |
| 1732917840 | 20.1894 | 0.02 | 0.10 | 20.07 | 20.19 | 20.07 | 5730 |
| 1732750200 | 20.17 | 0.07 | 0.34 | 20.19 | 20.35 | 20.1672 | 14296 |
| 1732663800 | 20.1026 | -0.06 | -0.31 | 20.01 | 20.11 | 19.86 | 22315 |
| 1732577400 | 20.165 | 0.19 | 0.93 | 20.01 | 20.1999 | 20.01 | 17125 |
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
