Premium
ALPS REIT Sector Dividend Dogs ETF (RDOG)
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 | -0.7418 | -1.92126392126 | 38.61 | 38.61 | 37.5405 | 422 | 38.02494571 | SP |
| 4 | 0.1682 | 0.446153846154 | 37.7 | 38.64 | 36.21 | 1120 | 37.3552165 | SP |
| 12 | -2.9818 | -7.2993880049 | 40.85 | 42.2652 | 36.21 | 1281 | 39.22701002 | SP |
| 26 | -0.5618 | -1.46187874057 | 38.43 | 43.15 | 36.21 | 1476 | 40.64336682 | SP |
| 52 | 2.4682 | 6.97231638418 | 35.4 | 43.15 | 34.43 | 1098 | 39.31318973 | SP |
| 156 | -10.6318 | -21.9212371134 | 48.5 | 51.82 | 31.13 | 1102 | 39.45466695 | SP |
| 260 | -10.6468 | -21.9453777182 | 48.515 | 54.56 | 23.83 | 1674 | 39.09690349 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 37.8682 | -0.17 | -0.45 | 37.82 | 37.8682 | 37.74 | 268 |
| 1738366200 | 38.0406 | -0.05 | -0.14 | 38.02 | 38.21 | 37.83 | 994 |
| 1738279800 | 38.0923 | 0.55 | 1.47 | 38.13 | 38.19 | 38.0923 | 301 |
| 1738193400 | 37.5405 | -0.6 | -1.56 | 38.22 | 38.22 | 37.5405 | 94 |
| 1738107000 | 38.1358 | -0.48 | -1.23 | 38.61 | 38.61 | 38.1358 | 458 |
| 1738020600 | 38.6118 | 0.71 | 1.88 | 38.64 | 38.64 | 38.36 | 421 |
| 1737761400 | 37.8977 | 0.26 | 0.70 | 37.98 | 37.98 | 37.73 | 506 |
| 1737675000 | 37.6339 | 0 | 0.00 | 37.6339 | 37.6339 | 37.6339 | 0 |
| 1737588600 | 37.6339 | -0.79 | -2.06 | 38.17 | 38.17 | 37.63 | 412 |
| 1737502200 | 38.4257 | 0.66 | 1.74 | 37.85 | 38.4257 | 37.85 | 1402 |
| 1737156600 | 37.77 | -0.05 | -0.14 | 38.42 | 38.42 | 37.77 | 402 |
| 1737070200 | 37.8215 | 0.5 | 1.33 | 37.41 | 37.8215 | 37.41 | 706 |
| 1736983800 | 37.325 | 0.19 | 0.50 | 38.07 | 38.07 | 37.325 | 7890 |
| 1736897400 | 37.1394 | 0.37 | 1.01 | 36.905 | 37.1437 | 36.905 | 654 |
| 1736811000 | 36.7688 | 0.42 | 1.15 | 36.22 | 36.7688 | 36.22 | 185 |
| 1736551800 | 36.3517 | -0.81 | -2.17 | 37.05 | 37.05 | 36.21 | 3379 |
| 1736379000 | 37.1585 | -0.08 | -0.20 | 37.07 | 37.1585 | 36.9 | 774 |
| 1736292600 | 37.2348 | -0.26 | -0.70 | 37.7 | 37.7 | 37.12 | 461 |
| 1736206200 | 37.4962 | -0.53 | -1.40 | 37.93 | 38.03 | 37.47 | 1098 |
| 1735947000 | 38.0292 | 0.44 | 1.18 | 37.59 | 38.04 | 37.59 | 158 |
| 1735860600 | 37.5845 | -0.44 | -1.16 | 38.45 | 38.45 | 37.5845 | 175 |
| 1735687800 | 38.0243 | 0.44 | 1.16 | 38.04 | 38.04 | 37.77 | 235 |
| 1735601400 | 37.589 | 0.03 | 0.07 | 37.74 | 37.74 | 37.2113 | 233 |
| 1735342200 | 37.563 | -0.5 | -1.31 | 38.13 | 38.13 | 37.52 | 355 |
| 1735255800 | 38.0603 | 0.17 | 0.45 | 38.05 | 38.0603 | 37.77 | 1061 |
| 1735077840 | 37.8897 | 0.22 | 0.59 | 37.96 | 37.96 | 37.65 | 560 |
| 1734996600 | 37.6679 | -0.17 | -0.44 | 37.84 | 37.84 | 37.55 | 1235 |
| 1734737400 | 37.8332 | 0.32 | 0.86 | 37.39 | 38.195 | 37.39 | 860 |
| 1734651000 | 37.5095 | -1.07 | -2.77 | 38.32 | 38.335 | 37.5095 | 5208 |
| 1734564600 | 38.5766 | -1.85 | -4.58 | 40.61 | 40.61 | 38.5766 | 1845 |
| 1734478200 | 40.4264 | -0.05 | -0.13 | 40.66 | 40.66 | 40.4264 | 95 |
| 1734391800 | 40.4772 | -0.12 | -0.30 | 40.31 | 40.8721 | 40.31 | 21633 |
| 1734132600 | 40.6 | -0.08 | -0.20 | 40.83 | 40.83 | 40.47 | 544 |
| 1734046200 | 40.6805 | -0.14 | -0.34 | 40.69 | 40.89 | 40.6805 | 2667 |
| 1733959800 | 40.8187 | -0.06 | -0.14 | 41.21 | 41.21 | 40.7201 | 337 |
| 1733873400 | 40.8776 | -0.42 | -1.01 | 41.31 | 41.31 | 40.8776 | 404 |
| 1733787000 | 41.295 | 0.19 | 0.45 | 41.4 | 41.4 | 41.295 | 30 |
| 1733527800 | 41.1082 | -0.16 | -0.38 | 41.67 | 41.67 | 40.9 | 4328 |
| 1733441400 | 41.2655 | -0.16 | -0.38 | 41.56 | 41.56 | 41.2655 | 148 |
| 1733355000 | 41.4245 | 0.07 | 0.18 | 41.61 | 41.61 | 41.19 | 1426 |
| 1733268600 | 41.3518 | -0.23 | -0.55 | 41.9 | 41.9 | 41.32 | 835 |
| 1733182200 | 41.58 | -0.36 | -0.85 | 41.75 | 41.75 | 41.51 | 1889 |
| 1732917840 | 41.9384 | -0.04 | -0.09 | 42.2 | 42.2652 | 41.9384 | 251 |
| 1732750200 | 41.9759 | 0.16 | 0.38 | 42.21 | 42.21 | 41.9759 | 354 |
| 1732663800 | 41.8173 | 0.06 | 0.14 | 41.87 | 41.87 | 41.6029 | 363 |
| 1732577400 | 41.7573 | 0.83 | 2.02 | 41.36 | 41.7573 | 41.36 | 632 |
| 1732318200 | 40.9287 | 0.26 | 0.65 | 40.66 | 40.94 | 40.66 | 1329 |
| 1732231800 | 40.6649 | 0.52 | 1.30 | 40.09 | 40.69 | 40.09 | 416 |
| 1732145400 | 40.1419 | -0.19 | -0.48 | 40.29 | 40.29 | 40.1419 | 46 |
| 1732059000 | 40.3339 | 0.32 | 0.79 | 40.02 | 40.3339 | 40.02 | 508 |
| 1731972600 | 40.0174 | 0.11 | 0.29 | 40 | 40.1 | 39.785 | 636 |
| 1731713400 | 39.9032 | -0.01 | -0.01 | 40.01 | 40.01 | 39.9032 | 84 |
| 1731627000 | 39.9091 | -0.63 | -1.55 | 40.56 | 40.56 | 39.9091 | 437 |
| 1731540600 | 40.5389 | -0.03 | -0.07 | 40.68 | 40.91 | 40.5389 | 882 |
| 1731454200 | 40.5662 | -0.61 | -1.49 | 40.85 | 40.85 | 40.5662 | 223 |
| 1731367800 | 41.1808 | -0.01 | -0.01 | 41.12 | 41.27 | 41.12 | 812 |
| 1731108600 | 41.1866 | 0.5 | 1.23 | 40.91 | 41.1866 | 40.91 | 316 |
| 1731022200 | 40.6844 | 0.09 | 0.22 | 40.92 | 40.92 | 40.55 | 274 |
| 1730935800 | 40.5943 | 0.29 | 0.73 | 40.88 | 40.9033 | 40.4 | 490 |
| 1730849400 | 40.302 | 0.47 | 1.19 | 40.07 | 40.302 | 39.79 | 264 |
| 1730763000 | 39.8278 | 0.48 | 1.21 | 39.65 | 39.855 | 39.65 | 581 |
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
