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 | 1.16 | 1.68653678395 | 68.78 | 69.97 | 68.22 | 27834 | 68.85716429 | SP |
| 4 | 1.57 | 2.29632879918 | 68.37 | 70.24 | 67.533 | 35618 | 68.70422257 | SP |
| 12 | 4.75 | 7.28639361865 | 65.19 | 70.24 | 64.79 | 50778 | 67.89127284 | SP |
| 26 | 7.88 | 12.6973896229 | 62.06 | 70.24 | 60.98 | 42122 | 66.45998008 | SP |
| 52 | 11 | 18.6630471666 | 58.94 | 70.24 | 56.3 | 36882 | 63.49408984 | SP |
| 156 | 20.62 | 41.8085969181 | 49.32 | 70.24 | 44.36 | 45977 | 55.93162828 | SP |
| 260 | 17.73 | 33.9590116836 | 52.21 | 70.24 | 44.36 | 50253 | 54.1010147 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 69.23 | -0.37 | -0.53 | 69.52 | 69.52 | 68.96 | 25105 |
| 1783031400 | 69.6 | 1.02 | 1.49 | 68.94 | 69.65 | 68.83 | 26879 |
| 1782945000 | 68.575 | 0.36 | 0.52 | 68.28 | 68.9199 | 68.26 | 23918 |
| 1782858600 | 68.22 | -0.71 | -1.03 | 68.78 | 68.81 | 68.22 | 35435 |
| 1782772200 | 68.93 | -0.33 | -0.48 | 69.31 | 69.31 | 68.6009 | 59676 |
| 1782513000 | 69.26 | 0.18 | 0.26 | 68.92 | 69.34 | 68.92 | 21273 |
| 1782426600 | 69.08 | 0.61 | 0.89 | 68.54 | 69.4267 | 68.54 | 26204 |
| 1782340200 | 68.47 | 0.28 | 0.41 | 68.24 | 68.55 | 68.0515 | 53723 |
| 1782253800 | 68.19 | 0.32 | 0.47 | 67.78 | 68.28 | 67.59 | 130384 |
| 1782167400 | 67.87 | 0.24 | 0.35 | 67.65 | 68.29 | 67.65 | 27344 |
| 1781821800 | 67.63 | -0.76 | -1.11 | 67.89 | 68 | 67.533 | 29190 |
| 1781735400 | 68.39 | -1.13 | -1.63 | 69.4 | 69.54 | 68.1848 | 24052 |
| 1781649000 | 69.52 | -0.18 | -0.26 | 69.77 | 70.03 | 69.4 | 36506 |
| 1781562600 | 69.7 | -0.45 | -0.64 | 70.1 | 70.24 | 69.67 | 33662 |
| 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 |
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.
