Premium
FT Vest DJIA Dogs 10 Target Income ETF (DOGG)
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 | -0.32 | -1.45719489982 | 21.96 | 21.984 | 21.42 | 31205 | 21.63805293 | SP |
| 4 | -0.4 | -1.81488203267 | 22.04 | 22.04 | 21.1901 | 37501 | 21.57733114 | SP |
| 12 | 0.31 | 1.45335208626 | 21.33 | 22.43 | 20.94 | 31142 | 21.43124081 | SP |
| 26 | 0.64 | 3.04761904762 | 21 | 23.5 | 20.65 | 26911 | 21.71825615 | SP |
| 52 | 1.47 | 7.28805156173 | 20.17 | 23.5 | 19.53 | 23643 | 21.08861407 | SP |
| 156 | 2.06 | 10.5209397344 | 19.58 | 23.5 | 18.53 | 17975 | 20.58588287 | SP |
| 260 | 1.3806 | 6.81461445058 | 20.2594 | 23.5 | 18.53 | 17220 | 20.5682545 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 21.64 | 0.11 | 0.51 | 21.61 | 21.65 | 21.51 | 94834 |
| 1783636200 | 21.53 | -0.11 | -0.51 | 21.48 | 21.54 | 21.44 | 41429 |
| 1783549800 | 21.64 | -0.16 | -0.73 | 21.8 | 21.8 | 21.6 | 25755 |
| 1783463400 | 21.8 | 0.23 | 1.07 | 21.96 | 21.984 | 21.6921 | 36298 |
| 1783377000 | 21.57 | -0.26 | -1.19 | 21.96 | 21.96 | 21.42 | 21336 |
| 1783031400 | 21.83 | 0.45 | 2.10 | 21.49 | 21.84 | 21.49 | 90083 |
| 1782945000 | 21.38 | 0.08 | 0.38 | 21.43 | 21.45 | 21.31 | 28291 |
| 1782858600 | 21.3 | -0.22 | -1.02 | 21.56 | 21.56 | 21.2501 | 27154 |
| 1782772200 | 21.52 | -0.07 | -0.32 | 21.72 | 21.72 | 21.39 | 37020 |
| 1782513000 | 21.59 | 0.19 | 0.89 | 21.41 | 21.65 | 21.41 | 33309 |
| 1782426600 | 21.4 | -0.07 | -0.33 | 21.335 | 21.49 | 21.3235 | 17210 |
| 1782340200 | 21.47 | 0.01 | 0.07 | 21.41 | 21.58 | 21.1901 | 64410 |
| 1782253800 | 21.4555 | 0.25 | 1.16 | 21.47 | 21.47 | 21.34 | 78849 |
| 1782167400 | 21.21 | -0.19 | -0.88 | 21.38 | 21.38 | 21.21 | 20547 |
| 1781821800 | 21.3993 | -0.01 | -0.05 | 21.51 | 21.51 | 21.356 | 29693 |
| 1781735400 | 21.41 | -0.36 | -1.65 | 21.74 | 21.74 | 21.41 | 18867 |
| 1781649000 | 21.77 | 0.04 | 0.18 | 21.73 | 21.87 | 21.69 | 26409 |
| 1781562600 | 21.73 | -0.17 | -0.78 | 21.91 | 21.91 | 21.68 | 60795 |
| 1781303400 | 21.8999 | 0.05 | 0.21 | 22.04 | 22.04 | 21.8602 | 17565 |
| 1781217000 | 21.8538 | 0.18 | 0.82 | 21.75 | 21.96 | 21.75 | 54271 |
| 1781130600 | 21.6752 | 0.07 | 0.31 | 21.5 | 21.81 | 21.5 | 11761 |
| 1781044200 | 21.6077 | 0.25 | 1.19 | 21.45 | 21.63 | 21.405 | 45032 |
| 1780957800 | 21.3544 | -0.05 | -0.21 | 21.4 | 21.5 | 21.3 | 16564 |
| 1780698600 | 21.4 | 0.25 | 1.18 | 21.18 | 21.51 | 21.18 | 25556 |
| 1780612200 | 21.15 | 0.11 | 0.54 | 21.34 | 21.45 | 21.08 | 15121 |
| 1780525800 | 21.0368 | -0 | -0.02 | 21 | 21.1521 | 20.95 | 20302 |
| 1780439400 | 21.0414 | -0.07 | -0.32 | 21.07 | 21.07 | 20.95 | 17955 |
| 1780353000 | 21.11 | -0.2 | -0.94 | 21.22 | 22.43 | 21.03 | 46524 |
| 1780093800 | 21.31 | -0.2 | -0.93 | 21.49 | 21.49 | 21.3 | 13870 |
| 1780007400 | 21.51 | 0 | 0.01 | 21.52 | 21.56 | 21.33 | 24444 |
| 1779921000 | 21.5077 | 0.26 | 1.21 | 21.32 | 21.6407 | 21.32 | 21989 |
| 1779834600 | 21.25 | -0.31 | -1.44 | 21.57 | 21.57 | 21.24 | 23301 |
| 1779489000 | 21.56 | 0.18 | 0.84 | 21.42 | 21.56 | 21.42 | 52279 |
| 1779402600 | 21.38 | -0.01 | -0.05 | 21.18 | 21.39 | 21.12 | 14078 |
| 1779316200 | 21.39 | 0.01 | 0.05 | 21.39 | 21.4194 | 21.23 | 12886 |
| 1779229800 | 21.38 | 0.13 | 0.61 | 21.18 | 21.43 | 21.1 | 64245 |
| 1779143400 | 21.25 | 0.21 | 0.98 | 21.03 | 21.25 | 21 | 28065 |
| 1778884200 | 21.0428 | -0.11 | -0.51 | 21.24 | 21.24 | 21.0201 | 32982 |
| 1778797800 | 21.15 | -0.03 | -0.13 | 21.19 | 21.28 | 21.1301 | 55391 |
| 1778711400 | 21.1776 | -0.03 | -0.15 | 21.21 | 21.21 | 21.09 | 31490 |
| 1778625000 | 21.21 | 0.17 | 0.81 | 21.05 | 21.3285 | 21.04 | 10000 |
| 1778538600 | 21.04 | -0.12 | -0.57 | 21.22 | 21.22 | 20.94 | 30404 |
| 1778279400 | 21.16 | -0.11 | -0.49 | 21.23 | 21.27 | 21.11 | 25485 |
| 1778193000 | 21.265 | -0.03 | -0.12 | 21.32 | 21.32 | 21.13 | 23404 |
| 1778106600 | 21.29 | 0.1 | 0.49 | 21.23 | 21.31 | 21.18 | 71669 |
| 1778020200 | 21.1868 | 0.04 | 0.19 | 21.18 | 21.24 | 21.06 | 14853 |
| 1777933800 | 21.1476 | -0.22 | -1.04 | 21.33 | 21.37 | 21.12 | 32569 |
| 1777674600 | 21.37 | -0.17 | -0.79 | 21.6 | 21.6 | 21.32 | 28090 |
| 1777588200 | 21.54 | 0.18 | 0.83 | 21.36 | 21.58 | 21.3 | 22720 |
| 1777501800 | 21.3617 | -0.09 | -0.41 | 21.4 | 21.4 | 21.26 | 22797 |
| 1777415400 | 21.45 | 0.23 | 1.08 | 21.57 | 21.57 | 21.4 | 16201 |
| 1777329000 | 21.22 | -0.1 | -0.47 | 21.37 | 21.39 | 21.21 | 15913 |
| 1777069800 | 21.32 | -0.14 | -0.64 | 21.41 | 21.4599 | 21.32 | 23656 |
| 1776983400 | 21.4569 | 0.21 | 1.00 | 21.35 | 21.51 | 21.35 | 52144 |
| 1776897000 | 21.2453 | -0.02 | -0.12 | 21.31 | 21.35 | 21.22 | 15801 |
| 1776810600 | 21.27 | -0.19 | -0.87 | 21.68 | 21.68 | 21.2001 | 25283 |
| 1776724200 | 21.4566 | -0.17 | -0.79 | 21.62 | 21.62 | 21.445 | 14232 |
| 1776465000 | 21.6267 | 0.28 | 1.33 | 21.33 | 21.63 | 21.33 | 26764 |
| 1776378600 | 21.3435 | 0.12 | 0.58 | 21.29 | 21.3615 | 21.2747 | 26452 |
| 1776292200 | 21.22 | -0.11 | -0.50 | 21.4 | 21.4 | 21.175 | 31202 |
| 1776205800 | 21.3266 | 0.01 | 0.03 | 21.26 | 21.3699 | 21.218 | 22404 |
| 1776119400 | 21.32 | 0.05 | 0.24 | 21.24 | 21.32 | 21.18 | 25053 |
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.
