Données Historiques ALPS International Sector Dividend Dogs - IDOG

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-2.46	-5.59599636033	43.96	44.02	41.41	22598	42.32590446	SP
4	-2.48	-5.6389267849	43.98	44.37	41.41	25708	43.39993135	SP
12	0.21	0.50859772342	41.29	44.37	40.9	29592	42.99738049	SP
26	3.12	8.12923397603	38.38	44.37	38.29	33843	41.63834738	SP
52	8.75	26.7175572519	32.75	44.37	32.7125	29549	39.22030917	SP
156	14.2	52.0146520147	27.3	44.37	26.0581	32064	32.71930626	SP
260	13.19	46.591310491	28.31	44.37	21.18	31804	30.259641	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782167400	41.5	-0.13	-0.31	41.51	41.7	41.41	31817
1781821800	41.63	-1.43	-3.32	41.79	41.79	41.46	19247
1781735400	43.0586	-0.79	-1.80	43.71	43.7199	42.985	25610
1781649000	43.85	-0.1	-0.23	43.96	44.02	43.85	13718
1781562600	43.95	-0.27	-0.61	44.16	44.21	43.89	17572
1781303400	44.22	0.11	0.25	44	44.37	43.9	19047
1781217000	44.11	0.97	2.25	43.51	44.12	43.295	20278
1781130600	43.14	-0.18	-0.42	43.33	43.52	43	24597
1781044200	43.3199	-0.03	-0.07	43.8	43.8	42.975	20105
1780957800	43.35	0.47	1.10	43.31	43.56	43.3	21714
1780698600	42.88	-1.27	-2.88	43.89	43.89	42.88	21384
1780612200	44.15	0.38	0.86	43.98	44.2	43.9701	18688
1780525800	43.7726	-0.21	-0.47	43.88	44.0744	43.7	28466
1780439400	43.98	0.14	0.32	43.9	44.1299	43.84	23170
1780353000	43.84	0.24	0.55	43.6	44.02	43.545	21556
1780093800	43.6	-0.02	-0.05	43.83	43.92	43.6	14038
1780007400	43.62	0.12	0.28	43.57	43.8	43.5	22857
1779921000	43.5	-0.41	-0.93	43.76	43.8699	43.5	100826
1779834600	43.91	0.23	0.53	43.98	44.02	43.5819	23769
1779489000	43.68	0.15	0.34	43.45	43.68	43.3801	41180
1779402600	43.53	-0.01	-0.02	43.3	43.7378	43.215	19835
1779316200	43.5366	0.22	0.50	43.3	43.69	43.2513	15759
1779229800	43.32	-0.07	-0.17	43.39	43.45	43.08	13455
1779143400	43.3949	0.59	1.38	43.29	43.445	43.0642	19346
1778884200	42.805	-0.69	-1.58	43.13	43.13	42.8	19797
1778797800	43.4904	0.06	0.14	43.61	43.76	43.431	15166
1778711400	43.4292	0.14	0.33	43.26	43.6	43.16	12988
1778625000	43.2878	0.05	0.12	43.21	43.38	42.96	15601
1778538600	43.2353	0.28	0.65	43.25	43.42	43.16	25630
1778279400	42.9549	0.39	0.92	42.9	43.06	42.78	15745
1778193000	42.5638	-0.97	-2.24	43.27	43.27	42.49	47715
1778106600	43.5381	0.63	1.48	43.58	43.61	43.35	15950
1778020200	42.9052	0.51	1.19	42.83	43.07	42.67	23234
1777933800	42.4001	-0.39	-0.91	42.56	42.73	42.28	27635
1777674600	42.79	-0.23	-0.53	42.83	43.29	42.79	29840
1777588200	43.02	0.85	2.03	42.61	43.13	42.3966	22616
1777501800	42.1652	-0.35	-0.83	42.29	42.29	42.085	16028
1777415400	42.5182	-0.02	-0.05	42.37	42.56	42.24	18437
1777329000	42.5387	-0.13	-0.31	42.64	42.725	42.43	27121
1777069800	42.67	0.28	0.66	42.65	42.87	42.625	17371
1776983400	42.39	-0.5	-1.17	42.94	43.0199	42.11	38865
1776897000	42.89	0.15	0.35	42.96	43.0497	42.81	71477
1776810600	42.74	-0.76	-1.75	43.36	43.46	42.74	27003
1776724200	43.5	0.14	0.32	43.4	43.58	43.35	18753
1776465000	43.36	-0.13	-0.30	43.77	43.77	43.36	29751
1776378600	43.49	0.01	0.02	43.31	43.56	43.245	23719
1776292200	43.48	0.07	0.16	43.39	43.4978	43.2275	24562
1776205800	43.41	-0.09	-0.21	43.38	43.54	43.33	25977
1776119400	43.5	0.49	1.14	42.91	43.6	42.778	37191
1775860200	43.01	-0.16	-0.37	43.33	43.39	43	21373
1775773800	43.17	0.01	0.02	42.86	43.3199	42.79	26560
1775687400	43.16	0.52	1.22	43.13	43.3585	42.875	24781
1775601000	42.64	0.31	0.73	42.2	42.64	41.8966	214458
1775514600	42.33	0.22	0.52	42.15	42.38	42.03	17387
1775169000	42.11	0.19	0.45	41.38	42.11	41.38	15779
1775082600	41.92	0.27	0.64	41.96	42.16	41.7374	81294
1774996200	41.652	1.01	2.48	41.29	41.652	40.9	38923
1774909800	40.6451	0.15	0.36	40.87	40.99	40.64	13694
1774650600	40.5	-0.12	-0.30	40.6	40.85	40.395	29768
1774564200	40.62	-0.44	-1.06	40.76	40.995	40.531	24041
1774477800	41.0552	0.51	1.25	41.07	41.2126	40.84	21929
1774391400	40.55	0.11	0.27	40.24	40.71	40.24	35690
1774305000	40.44	0.6	1.50	40.26	40.91	40.21	22033

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

ALPS International Sector Dividend Dogs (IDOG)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

ALPS International Sector Dividend Dogs (IDOG)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités