Premium
Bahl and Gaynor Small Cap Dividend ETF (SCDV)
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 | -0.2583 | -0.933839479393 | 27.66 | 27.93 | 27.31 | 11222 | 27.49228289 | SP |
| 4 | 0.9617 | 3.63729198185 | 26.44 | 28.04 | 25.9378 | 9831 | 27.1410075 | SP |
| 12 | 1.0517 | 3.99127134725 | 26.35 | 28.04 | 25.925 | 8773 | 26.67428229 | SP |
| 26 | 2.5195 | 10.1257123566 | 24.8822 | 28.04 | 24.299 | 8228 | 26.30545866 | SP |
| 52 | 3.6417 | 15.327020202 | 23.76 | 28.04 | 23.3056 | 7306 | 25.40281781 | SP |
| 156 | 2.4017 | 9.6068 | 25 | 28.04 | 19.0299 | 7360 | 24.40327664 | SP |
| 260 | 2.4017 | 9.6068 | 25 | 28.04 | 19.0299 | 7360 | 24.40327664 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 27.4017 | -0.44 | -1.57 | 27.8 | 27.8 | 27.34 | 26795 |
| 1783377000 | 27.8398 | 0.28 | 1.01 | 27.67 | 27.93 | 27.67 | 2223 |
| 1783031400 | 27.5621 | -0.1 | -0.36 | 27.75 | 27.8 | 27.31 | 10313 |
| 1782945000 | 27.6605 | -0.09 | -0.32 | 27.66 | 27.9 | 27.66 | 5556 |
| 1782858600 | 27.7486 | 0.34 | 1.24 | 27.41 | 27.8 | 27.41 | 3779 |
| 1782772200 | 27.41 | -0.14 | -0.52 | 27.5 | 27.53 | 27.23 | 4713 |
| 1782513000 | 27.5544 | -0.19 | -0.70 | 27.67 | 27.67 | 27.485 | 990 |
| 1782426600 | 27.748 | 0.28 | 1.01 | 27.69 | 28.04 | 27.69 | 6554 |
| 1782340200 | 27.4702 | 0.23 | 0.85 | 27.24 | 27.57 | 27.24 | 17495 |
| 1782253800 | 27.2394 | -0.09 | -0.33 | 26.98 | 27.43 | 26.98 | 7455 |
| 1782167400 | 27.33 | 0.11 | 0.41 | 27.25 | 27.35 | 27.25 | 2998 |
| 1781821800 | 27.219 | 0.3 | 1.11 | 27.21 | 27.35 | 27.14 | 23351 |
| 1781735400 | 26.9206 | 0.18 | 0.69 | 26.76 | 27.17 | 26.76 | 4521 |
| 1781649000 | 26.7356 | -0 | -0.02 | 26.86 | 27.01 | 26.7356 | 17816 |
| 1781562600 | 26.74 | 0.16 | 0.59 | 26.915 | 26.98 | 26.74 | 13067 |
| 1781303400 | 26.584 | 0.13 | 0.48 | 26.66 | 26.74 | 26.57 | 15886 |
| 1781217000 | 26.4582 | 0.52 | 2.01 | 26.07 | 26.53 | 26.07 | 11300 |
| 1781130600 | 25.9378 | -0.44 | -1.68 | 26.44 | 26.475 | 25.9378 | 2141 |
| 1781044200 | 26.3801 | 0.38 | 1.44 | 26.26 | 26.41 | 26.03 | 8726 |
| 1780957800 | 26.0047 | -0.24 | -0.93 | 26.43 | 26.43 | 26.0047 | 664 |
| 1780698600 | 26.2476 | -0.1 | -0.39 | 26.22 | 26.36 | 26.22 | 1465 |
| 1780612200 | 26.3492 | 0.01 | 0.02 | 26.45 | 26.5 | 26.345 | 693 |
| 1780525800 | 26.3439 | 0.08 | 0.31 | 26.28 | 26.3439 | 26.225 | 2109 |
| 1780439400 | 26.2628 | 0.21 | 0.80 | 26.06 | 26.2628 | 26.06 | 8014 |
| 1780353000 | 26.0547 | -0.38 | -1.42 | 26.24 | 26.24 | 26.0199 | 6256 |
| 1780093800 | 26.43 | -0.43 | -1.59 | 26.84 | 26.86 | 26.43 | 1211 |
| 1780007400 | 26.8564 | -0.12 | -0.46 | 26.91 | 26.94 | 26.8564 | 23228 |
| 1779921000 | 26.9797 | -0.11 | -0.41 | 27.16 | 27.16 | 26.9797 | 807 |
| 1779834600 | 27.0921 | 0.44 | 1.66 | 26.88 | 27.0921 | 26.88 | 4723 |
| 1779489000 | 26.65 | 0.18 | 0.66 | 26.56 | 26.68 | 26.49 | 33510 |
| 1779402600 | 26.4744 | 0.01 | 0.03 | 26.27 | 26.5 | 26.23 | 4572 |
| 1779316200 | 26.4672 | 0.47 | 1.82 | 26.08 | 26.4672 | 26.08 | 12620 |
| 1779229800 | 25.9932 | -0.36 | -1.37 | 26.2 | 26.24 | 25.96 | 25084 |
| 1779143400 | 26.3553 | 0.06 | 0.22 | 26.36 | 26.49 | 26.3 | 2120 |
| 1778884200 | 26.2975 | -0.54 | -2.02 | 26.6 | 26.6 | 26.2975 | 650 |
| 1778797800 | 26.84 | 0.09 | 0.34 | 26.89 | 26.94 | 26.74 | 16412 |
| 1778711400 | 26.75 | 0.12 | 0.43 | 26.69 | 26.75 | 26.445 | 12434 |
| 1778625000 | 26.6342 | -0.03 | -0.10 | 26.63 | 26.65 | 26.37 | 9342 |
| 1778538600 | 26.66 | -0.11 | -0.40 | 26.77 | 26.79 | 26.66 | 7110 |
| 1778279400 | 26.7662 | 0.23 | 0.86 | 26.77 | 26.86 | 26.7662 | 1070 |
| 1778193000 | 26.5374 | -0.41 | -1.53 | 27.14 | 27.4 | 26.5374 | 5713 |
| 1778106600 | 26.9486 | 0.48 | 1.80 | 26.88 | 27.06 | 26.82 | 1831 |
| 1778020200 | 26.4713 | 0.17 | 0.63 | 26.4 | 26.59 | 26.4 | 4957 |
| 1777933800 | 26.3044 | -0.1 | -0.39 | 26.37 | 26.6 | 26.18 | 18208 |
| 1777674600 | 26.4086 | -0.13 | -0.49 | 26.56 | 26.68 | 26.4086 | 4506 |
| 1777588200 | 26.5379 | 0.5 | 1.92 | 26.08 | 26.55 | 26.08 | 4189 |
| 1777501800 | 26.0373 | -0.03 | -0.11 | 26.21 | 26.22 | 25.925 | 8226 |
| 1777415400 | 26.0658 | -0.28 | -1.05 | 26.33 | 26.35 | 26.03 | 1065 |
| 1777329000 | 26.3437 | 0.02 | 0.07 | 26.28 | 26.41 | 26.2799 | 5273 |
| 1777069800 | 26.3246 | 0.01 | 0.03 | 26.46 | 26.46 | 26.32 | 3581 |
| 1776983400 | 26.3176 | 0.29 | 1.10 | 26.07 | 26.3176 | 26.07 | 5795 |
| 1776897000 | 26.0309 | -0.19 | -0.71 | 26.4 | 26.4 | 26.02 | 13972 |
| 1776810600 | 26.2161 | -0.26 | -0.96 | 26.48 | 26.52 | 26.21 | 8084 |
| 1776724200 | 26.4714 | -0.01 | -0.04 | 26.41 | 26.51 | 26.41 | 6530 |
| 1776465000 | 26.4822 | 0.42 | 1.63 | 26.28 | 26.7 | 26.28 | 7984 |
| 1776378600 | 26.0577 | -0.12 | -0.46 | 26.15 | 26.15 | 25.98 | 13227 |
| 1776292200 | 26.1772 | -0.23 | -0.87 | 26.35 | 26.35 | 26.04 | 27160 |
| 1776205800 | 26.4082 | 0.07 | 0.27 | 26.37 | 26.51 | 26.37 | 12011 |
| 1776119400 | 26.337 | 0.25 | 0.96 | 25.98 | 26.337 | 25.97 | 10244 |
| 1775860200 | 26.0869 | -0.06 | -0.22 | 26.15 | 26.15 | 26.04 | 3341 |
| 1775773800 | 26.1443 | 0.07 | 0.25 | 25.87 | 26.1443 | 25.87 | 1195 |
| 1775687400 | 26.0787 | 0.95 | 3.78 | 25.87 | 26.08 | 25.87 | 250 |
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.
