Premium
ALPS Sector Dividend Dogs (SDOG)
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 | 1.57 | 2.28929717119 | 68.58 | 70.11 | 67.71 | 32575 | 68.36168387 | SP |
| 4 | 3.71 | 5.58398555087 | 66.44 | 70.11 | 65.82 | 80440 | 68.57362686 | SP |
| 12 | 6.54 | 10.2814022952 | 63.61 | 70.11 | 62.84 | 48007 | 67.19094491 | SP |
| 26 | 8.29 | 13.4012285807 | 61.86 | 70.11 | 60.12 | 43329 | 65.42809283 | SP |
| 52 | 12.57 | 21.8304967002 | 57.58 | 70.11 | 56.205 | 36221 | 62.88687931 | SP |
| 156 | 20.72 | 41.9178636456 | 49.43 | 70.11 | 44.36 | 46546 | 55.53310438 | SP |
| 260 | 14.77 | 26.6702780787 | 55.38 | 70.11 | 44.36 | 50356 | 53.95026193 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 70.15 | 0.87 | 1.26 | 69.45 | 70.2388 | 69.4 | 20290 |
| 1781217000 | 69.28 | 0.99 | 1.45 | 68.55 | 69.46 | 68.55 | 21238 |
| 1781130600 | 68.29 | -0.15 | -0.22 | 68.5 | 68.72 | 68.22 | 23086 |
| 1781044200 | 68.44 | 0.34 | 0.50 | 68.37 | 68.51 | 67.71 | 23154 |
| 1780957800 | 68.1 | -0.22 | -0.32 | 68.34 | 68.56 | 68.1 | 71296 |
| 1780698600 | 68.32 | -0.41 | -0.60 | 68.58 | 68.68 | 68.24 | 24101 |
| 1780612200 | 68.73 | 0.33 | 0.48 | 68.85 | 69.2 | 68.53 | 186746 |
| 1780525800 | 68.4 | -0.63 | -0.91 | 68.59 | 68.86 | 68.4 | 97387 |
| 1780439400 | 69.03 | 0.81 | 1.19 | 69.13 | 69.38 | 68.7701 | 798266 |
| 1780353000 | 68.22 | -0.15 | -0.22 | 68.19 | 68.38 | 68.06 | 27149 |
| 1780093800 | 68.37 | 0.1 | 0.15 | 68.46 | 68.6301 | 68.26 | 19570 |
| 1780007400 | 68.27 | 0.23 | 0.34 | 68.24 | 68.4462 | 67.86 | 19762 |
| 1779921000 | 68.04 | 0.09 | 0.13 | 68 | 68.31 | 67.97 | 24365 |
| 1779834600 | 67.95 | -0.06 | -0.09 | 68.16 | 68.24 | 67.86 | 43627 |
| 1779489000 | 68.01 | 1.15 | 1.72 | 67.25 | 68.12 | 67.25 | 22720 |
| 1779402600 | 66.86 | 0.22 | 0.33 | 66.43 | 66.896 | 66.17 | 21022 |
| 1779316200 | 66.64 | 0.21 | 0.32 | 66.39 | 66.76 | 66.2 | 35896 |
| 1779229800 | 66.43 | 0.04 | 0.06 | 66.14 | 66.609899 | 65.94 | 27467 |
| 1779143400 | 66.39 | 0.55 | 0.84 | 66.15 | 66.39 | 65.91 | 15066 |
| 1778884200 | 65.84 | -0.7 | -1.05 | 66.44 | 66.51 | 65.819999 | 26437 |
| 1778797800 | 66.54 | 0.32 | 0.48 | 66.56 | 66.82487 | 66.489999 | 13150 |
| 1778711400 | 66.22 | -0.11 | -0.17 | 66.29 | 66.379999 | 66 | 25975 |
| 1778625000 | 66.33 | 0.24 | 0.36 | 66.19 | 66.43 | 65.6536 | 27221 |
| 1778538600 | 66.09 | -0.12 | -0.19 | 66.41 | 66.501 | 66.01 | 13651 |
| 1778279400 | 66.2129 | 0.04 | 0.05 | 66.459999 | 66.459999 | 65.989999 | 18099 |
| 1778193000 | 66.1777 | -0.61 | -0.91 | 66.44 | 66.44 | 65.9102 | 31217 |
| 1778106600 | 66.7882 | 0.38 | 0.57 | 66.459999 | 66.879999 | 66.459999 | 15212 |
| 1778020200 | 66.41 | 0.36 | 0.55 | 66.15 | 66.68 | 65.905 | 14865 |
| 1777933800 | 66.05 | -0.57 | -0.86 | 66.459999 | 66.5492 | 65.9648 | 26817 |
| 1777674600 | 66.62 | -0.3 | -0.45 | 67.09 | 67.105 | 66.62 | 37706 |
| 1777588200 | 66.92 | 0.89 | 1.35 | 65.819999 | 67 | 65.819999 | 25114 |
| 1777501800 | 66.03 | 0.4 | 0.61 | 65.769999 | 66.04 | 65.769999 | 35543 |
| 1777415400 | 65.629999 | 0.02 | 0.03 | 65.989999 | 66.134249 | 65.47 | 32408 |
| 1777329000 | 65.61 | -0.06 | -0.09 | 65.8 | 66.203999 | 65.5 | 18653 |
| 1777069800 | 65.67 | -0.82 | -1.23 | 66.41 | 66.41 | 65.569999 | 170855 |
| 1776983400 | 66.489999 | 0.76 | 1.16 | 66.04 | 66.569999 | 66.04 | 33601 |
| 1776897000 | 65.73 | -0.46 | -0.69 | 66.22 | 66.37 | 65.715 | 85214 |
| 1776810600 | 66.19 | -0.09 | -0.14 | 66.39 | 66.586 | 66.11 | 40955 |
| 1776724200 | 66.28 | 0.14 | 0.21 | 66.08 | 66.51 | 65.995 | 22398 |
| 1776465000 | 66.14 | 0.27 | 0.41 | 65.709999 | 66.275 | 65.709999 | 22405 |
| 1776378600 | 65.87 | 0.71 | 1.09 | 65.239999 | 65.879999 | 65.239999 | 23960 |
| 1776292200 | 65.16 | -0.11 | -0.16 | 65.2 | 65.31 | 64.83 | 31168 |
| 1776205800 | 65.266 | -0.14 | -0.22 | 65.19 | 65.319999 | 64.79 | 26172 |
| 1776119400 | 65.41 | 0.14 | 0.21 | 65.15 | 65.42 | 64.754999 | 35020 |
| 1775860200 | 65.269999 | -0.47 | -0.71 | 65.9 | 65.9 | 65.205 | 24636 |
| 1775773800 | 65.736 | 0.01 | 0.01 | 65.47 | 65.8105 | 65.47 | 24947 |
| 1775687400 | 65.73 | 0.73 | 1.12 | 65.31 | 65.73 | 65.14 | 30723 |
| 1775601000 | 65.004 | -0.2 | -0.30 | 65.129999 | 65.23 | 64.8199 | 50525 |
| 1775514600 | 65.2 | 0.18 | 0.28 | 64.76 | 65.2 | 64.76 | 22527 |
| 1775169000 | 65.019999 | 0.15 | 0.23 | 64.76 | 65.06 | 64.599999 | 19717 |
| 1775082600 | 64.87 | -0.17 | -0.26 | 64.94 | 65.08 | 64.7 | 28825 |
| 1774996200 | 65.036 | 0.75 | 1.17 | 64.8 | 65.265 | 64.56 | 14822 |
| 1774909800 | 64.286 | 0.08 | 0.12 | 64.8 | 64.805 | 64.0699 | 26406 |
| 1774650600 | 64.209999 | -0.46 | -0.71 | 64.599999 | 64.75 | 64.09 | 26955 |
| 1774564200 | 64.67 | 0.01 | 0.02 | 64.47 | 65.194999 | 64.47 | 19743 |
| 1774477800 | 64.659 | 0.53 | 0.82 | 64.56 | 64.86 | 64.4329 | 18100 |
| 1774391400 | 64.1309 | 0.49 | 0.77 | 63.35 | 64.3899 | 63.205 | 57358 |
| 1774305000 | 63.64 | 0.61 | 0.97 | 63.69 | 64.16 | 63.34 | 39768 |
| 1774045800 | 63.03 | -0.58 | -0.91 | 63.61 | 63.73 | 62.84 | 23603 |
| 1773959400 | 63.61 | -0.71 | -1.10 | 63.53 | 63.8857 | 63.39 | 13916 |
| 1773873000 | 64.319999 | -0.82 | -1.26 | 64.92 | 64.92 | 64.319999 | 15863 |
| 1773786600 | 65.14 | 0.11 | 0.17 | 65.4 | 65.745 | 65.12 | 20250 |
| 1773700200 | 65.03 | 0.17 | 0.26 | 65.17 | 65.269999 | 64.9118 | 95384 |
| 1773441000 | 64.861999 | 0.02 | 0.03 | 65.26 | 65.44 | 64.819999 | 15421 |
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.
