
ALPS International Sector Dividend Dogs (IDOG)
AMEX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.26 | 0.842787682334 | 30.85 | 31.3869 | 30.824 | 16118 | 31.05454744 | SP |
4 | 1.21 | 4.04682274247 | 29.9 | 31.3869 | 29.31 | 23570 | 30.31321905 | SP |
12 | 1.8 | 6.14124872057 | 29.31 | 31.3869 | 28.12 | 35027 | 29.33409035 | SP |
26 | 0.07 | 0.225515463918 | 31.04 | 32.18 | 28.12 | 30317 | 29.91974754 | SP |
52 | 1.96 | 6.72384219554 | 29.15 | 32.18 | 28.12 | 29601 | 29.95330725 | SP |
156 | 2.32 | 8.058353595 | 28.79 | 32.18 | 21.18 | 34214 | 27.73845438 | SP |
260 | 4.65 | 17.5736961451 | 26.46 | 32.18 | 16.7729 | 33524 | 26.33642663 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740094200 | 31.11 | 0.21 | 0.67 | 31.07 | 31.2092 | 31.021 | 18750 |
1740007800 | 30.903 | -0.34 | -1.08 | 30.88 | 30.97 | 30.83 | 20306 |
1739921400 | 31.2401 | 0.03 | 0.10 | 31.22 | 31.3032 | 31.19 | 10184 |
1739575800 | 31.2098 | 0.18 | 0.58 | 31.33 | 31.3869 | 31.2098 | 11245 |
1739489400 | 31.03 | 0.18 | 0.57 | 30.85 | 31.0745 | 30.824 | 22738 |
1739403000 | 30.854 | 0.28 | 0.93 | 30.53 | 30.89 | 30.5175 | 18255 |
1739316600 | 30.57 | 0.19 | 0.63 | 30.38 | 30.57 | 30.346 | 17479 |
1739230200 | 30.38 | 0.19 | 0.63 | 30.35 | 30.43 | 30.3 | 33469 |
1738971000 | 30.1899 | -0.23 | -0.75 | 30.45 | 30.485 | 30.1619 | 24029 |
1738884600 | 30.4166 | 0.27 | 0.88 | 30.39 | 30.4465 | 30.3479 | 37916 |
1738798200 | 30.15 | 0.11 | 0.37 | 30.09 | 30.2197 | 30.065 | 35085 |
1738711800 | 30.04 | 0.39 | 1.32 | 29.74 | 30.04 | 29.7185 | 26768 |
1738625400 | 29.65 | -0.35 | -1.17 | 29.31 | 29.68 | 29.31 | 18121 |
1738366200 | 30 | -0.27 | -0.89 | 30.13 | 30.336 | 29.8808 | 50070 |
1738279800 | 30.27 | 0.32 | 1.07 | 30.4 | 30.46 | 30.27 | 23640 |
1738193400 | 29.95 | -0.04 | -0.13 | 29.96 | 30.09 | 29.91 | 26674 |
1738107000 | 29.99 | -0.19 | -0.62 | 30.15 | 30.15 | 29.9 | 18142 |
1738020600 | 30.1765 | 0.28 | 0.92 | 30.12 | 30.26 | 30.08 | 15984 |
1737761400 | 29.9 | 0.42 | 1.42 | 29.9 | 30.005 | 29.89 | 14150 |
1737675000 | 29.48 | 0 | 0.00 | 29.48 | 29.48 | 29.48 | 0 |
1737588600 | 29.48 | -0.27 | -0.91 | 29.66 | 29.66 | 29.48 | 32985 |
1737502200 | 29.75 | 0.52 | 1.78 | 29.65 | 29.79 | 29.5431 | 41798 |
1737156600 | 29.23 | 0.1 | 0.34 | 29.26 | 29.45 | 29.2229 | 109460 |
1737070200 | 29.1315 | -0.04 | -0.13 | 29.03 | 29.25 | 29 | 34886 |
1736983800 | 29.17 | 0.33 | 1.15 | 29.22 | 29.23 | 29.0901 | 24146 |
1736897400 | 28.8388 | 0.19 | 0.66 | 28.79 | 28.8795 | 28.67 | 23905 |
1736811000 | 28.65 | 0 | 0.00 | 28.52 | 28.69 | 28.52 | 63797 |
1736551800 | 28.65 | -0.33 | -1.13 | 28.88 | 28.92 | 28.56 | 23477 |
1736379000 | 28.9789 | -0.21 | -0.72 | 28.83 | 29.01 | 28.83 | 17360 |
1736292600 | 29.19 | -0.08 | -0.27 | 29.4 | 29.42 | 29.16 | 42672 |
1736206200 | 29.27 | 0.53 | 1.84 | 29.27 | 29.43 | 29.19 | 23721 |
1735947000 | 28.74 | -0.11 | -0.38 | 28.9 | 28.9 | 28.71 | 279048 |
1735860600 | 28.8502 | -0.01 | -0.03 | 28.94 | 28.98 | 28.76 | 27965 |
1735687800 | 28.858 | -0.02 | -0.08 | 28.98 | 28.98 | 28.8 | 49924 |
1735601400 | 28.88 | -0.03 | -0.10 | 28.9 | 28.92 | 28.6801 | 36052 |
1735342200 | 28.91 | 0.09 | 0.31 | 28.79 | 28.94 | 28.79 | 18249 |
1735255800 | 28.8217 | 0.08 | 0.28 | 28.72 | 28.89 | 28.696 | 24637 |
1735077840 | 28.74 | 0.15 | 0.52 | 28.6 | 28.74 | 28.5574 | 39219 |
1734996600 | 28.59 | 0.15 | 0.53 | 28.44 | 28.59 | 28.337039 | 71898 |
1734737400 | 28.44 | 0.19 | 0.67 | 28.12 | 28.6 | 28.12 | 43118 |
1734651000 | 28.25 | -0.21 | -0.74 | 28.43 | 28.43 | 28.25 | 29156 |
1734564600 | 28.46 | -0.72 | -2.46 | 29.12 | 29.2099 | 28.45 | 33227 |
1734478200 | 29.1774 | -0.16 | -0.54 | 29.19 | 29.28 | 29.155 | 37099 |
1734391800 | 29.3364 | -0.27 | -0.92 | 29.35 | 29.4452 | 29.3027 | 17976 |
1734132600 | 29.61 | 0.11 | 0.37 | 29.55 | 29.61 | 29.51 | 24953 |
1734046200 | 29.5 | -0.28 | -0.93 | 29.63 | 29.75 | 29.5 | 65314 |
1733959800 | 29.7766 | -0.1 | -0.35 | 29.83 | 29.83 | 29.66 | 38662 |
1733873400 | 29.88 | -0.19 | -0.63 | 29.94 | 29.97 | 29.76 | 29032 |
1733787000 | 30.07 | 0.34 | 1.16 | 30.1 | 30.2599 | 30.04 | 19051 |
1733527800 | 29.725 | -0.11 | -0.35 | 29.98 | 29.98 | 29.6813 | 18283 |
1733441400 | 29.83 | 0.37 | 1.26 | 29.81 | 29.92 | 29.7896 | 18293 |
1733355000 | 29.4588 | -0.11 | -0.37 | 29.58 | 29.5899 | 29.4225 | 18384 |
1733268600 | 29.5684 | 0.19 | 0.64 | 29.62 | 29.6736 | 29.4901 | 29276 |
1733182200 | 29.3801 | -0.07 | -0.25 | 29.37 | 29.4535 | 29.16 | 17367 |
1732917840 | 29.4524 | 0.25 | 0.86 | 29.31 | 29.5199 | 29.285 | 7798 |
1732750200 | 29.2001 | 0.12 | 0.41 | 29.13 | 29.29 | 29.0959 | 16209 |
1732663800 | 29.0799 | -0.24 | -0.82 | 29.27 | 29.27 | 29 | 14556 |
1732577400 | 29.32 | 0.16 | 0.55 | 29.36 | 29.39 | 29.1511 | 36286 |
1732318200 | 29.16 | 0.04 | 0.14 | 28.96 | 29.1999 | 28.9375 | 37466 |
1732231800 | 29.12 | 0.01 | 0.03 | 29.14 | 29.14 | 28.98 | 31711 |
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