Premium
ALPS Sector Dividend Dogs (SDOG)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 1.13596024139 | 56.34 | 56.98 | 55.65 | 56196 | 56.40795056 | SP |
| 4 | -4.08 | -6.68195217819 | 61.06 | 61.311 | 55.65 | 45874 | 58.06077089 | SP |
| 12 | -1.52 | -2.59829059829 | 58.5 | 61.54 | 55.65 | 36261 | 58.80054048 | SP |
| 26 | 4.06 | 7.67195767196 | 52.92 | 61.54 | 52.04 | 38235 | 57.19215508 | SP |
| 52 | 5.9 | 11.5505090055 | 51.08 | 61.54 | 49.67 | 48523 | 54.09989855 | SP |
| 156 | 4.34 | 8.24468085106 | 52.64 | 61.54 | 44.36 | 58502 | 52.00177741 | SP |
| 260 | 10.13 | 21.6221985059 | 46.85 | 61.54 | 26.1201 | 75131 | 45.65754306 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 56.98 | 0.32 | 0.56 | 56.62 | 56.98 | 56.503 | 53039 |
| 1734996600 | 56.6635 | 0.1 | 0.18 | 56.38 | 56.6635 | 56.0803 | 42707 |
| 1734737400 | 56.56 | 0.83 | 1.49 | 55.65 | 56.725 | 55.65 | 55860 |
| 1734651000 | 55.73 | -0.57 | -1.01 | 56.1 | 56.44 | 55.705 | 77797 |
| 1734564600 | 56.3 | -1.53 | -2.65 | 57.74 | 57.9399 | 56.3 | 77027 |
| 1734478200 | 57.83 | -0.24 | -0.41 | 57.76 | 58.07 | 57.6636 | 49059 |
| 1734391800 | 58.067 | -0.5 | -0.86 | 58.49 | 58.57 | 58.02 | 66574 |
| 1734132600 | 58.5699 | 0.01 | 0.02 | 58.6 | 58.67 | 58.23 | 38690 |
| 1734046200 | 58.56 | -0.13 | -0.22 | 58.67 | 58.85 | 58.5266 | 45875 |
| 1733959800 | 58.6893 | -0.38 | -0.64 | 59.18 | 59.2 | 58.68 | 78603 |
| 1733873400 | 59.0648 | -0.11 | -0.19 | 59.19 | 59.45 | 58.64 | 39528 |
| 1733787000 | 59.1745 | -0.53 | -0.88 | 59.9 | 59.92 | 59.1745 | 62984 |
| 1733527800 | 59.7 | -0.26 | -0.44 | 60.04 | 60.15 | 59.61 | 23068 |
| 1733441400 | 59.9643 | 0.12 | 0.20 | 59.87 | 60.1597 | 59.87 | 21226 |
| 1733355000 | 59.845 | -0.47 | -0.77 | 60.25 | 60.25 | 59.64 | 36277 |
| 1733268600 | 60.31 | -0.46 | -0.76 | 60.76 | 60.89 | 60.29 | 32550 |
| 1733182200 | 60.7729 | -0.46 | -0.75 | 61.25 | 61.25 | 60.58 | 30330 |
| 1732917840 | 61.2349 | 0.28 | 0.47 | 61.06 | 61.311 | 61.0401 | 7257 |
| 1732750200 | 60.95 | -0.1 | -0.16 | 61.14 | 61.165 | 60.91 | 23828 |
| 1732663800 | 61.0487 | -0.16 | -0.26 | 61.07 | 61.07 | 60.7496 | 25005 |
| 1732577400 | 61.21 | 0.42 | 0.69 | 61.15 | 61.54 | 61.12 | 43699 |
| 1732318200 | 60.7893 | 0.64 | 1.06 | 60.23 | 60.8 | 60.23 | 22243 |
| 1732231800 | 60.15 | 0.83 | 1.40 | 59.52 | 60.1904 | 59.35 | 30594 |
| 1732145400 | 59.32 | 0.14 | 0.24 | 59.21 | 59.39 | 59 | 41760 |
| 1732059000 | 59.1795 | -0.32 | -0.54 | 59.09 | 59.3008 | 58.84 | 29643 |
| 1731972600 | 59.5 | 0.49 | 0.83 | 59.05 | 59.56 | 59.05 | 13323 |
| 1731713400 | 59.01 | -0.3 | -0.51 | 59.19 | 59.31 | 58.8617 | 34411 |
| 1731627000 | 59.31 | -0.21 | -0.35 | 59.45 | 59.58 | 59.27 | 20592 |
| 1731540600 | 59.52 | 0.02 | 0.03 | 59.55 | 59.72 | 59.372 | 31601 |
| 1731454200 | 59.5045 | -0.57 | -0.94 | 59.95 | 60.04 | 59.305 | 37429 |
| 1731367800 | 60.07 | 0.2 | 0.33 | 60.06 | 60.4 | 60.06 | 22485 |
| 1731108600 | 59.8708 | 0.04 | 0.07 | 59.86 | 60.07 | 59.69 | 56428 |
| 1731022200 | 59.8309 | -0.03 | -0.05 | 59.9 | 60.06 | 59.76 | 32464 |
| 1730935800 | 59.86 | 1.11 | 1.89 | 59.99 | 59.99 | 59.59 | 25021 |
| 1730849400 | 58.75 | 0.6 | 1.03 | 58.16 | 58.75 | 58.14 | 22800 |
| 1730763000 | 58.15 | -0.11 | -0.19 | 58.27 | 58.45 | 58.02 | 51762 |
| 1730500200 | 58.26 | -0.47 | -0.80 | 58.77 | 58.9 | 58.22 | 34023 |
| 1730413800 | 58.7293 | 0.27 | 0.47 | 58.57 | 59 | 58.57 | 48819 |
| 1730327400 | 58.455 | 0.05 | 0.09 | 58.32 | 58.72 | 58.305 | 31576 |
| 1730241000 | 58.4014 | -0.64 | -1.08 | 58.73 | 58.73 | 58.4001 | 30031 |
| 1730154600 | 59.0375 | 0.57 | 0.97 | 58.61 | 59.08 | 58.61 | 41599 |
| 1729895400 | 58.4716 | -0.54 | -0.91 | 59.15 | 59.2 | 58.465 | 43008 |
| 1729809000 | 59.01 | -0.05 | -0.09 | 59.27 | 59.27 | 58.83 | 34546 |
| 1729722600 | 59.0637 | -0.09 | -0.16 | 58.91 | 59.13 | 58.79 | 37285 |
| 1729636200 | 59.1562 | -0.15 | -0.26 | 59.06 | 59.2 | 58.7268 | 35751 |
| 1729549800 | 59.3082 | -0.67 | -1.11 | 59.96 | 59.98 | 59.28 | 39758 |
| 1729290600 | 59.9741 | 0.08 | 0.14 | 59.89 | 60 | 59.652 | 35817 |
| 1729204200 | 59.8926 | -0.26 | -0.42 | 60.17 | 60.22 | 59.82 | 19088 |
| 1729117800 | 60.1477 | 0.52 | 0.87 | 59.76 | 60.19 | 59.7 | 17625 |
| 1729031400 | 59.6309 | 0.08 | 0.14 | 59.63 | 60.22 | 59.63 | 19483 |
| 1728945000 | 59.5493 | 0.38 | 0.64 | 59.14 | 59.55 | 58.98 | 15801 |
| 1728685800 | 59.1735 | 0.61 | 1.05 | 58.72 | 59.1735 | 58.72 | 39306 |
| 1728599400 | 58.56 | -0.28 | -0.48 | 58.71 | 58.85 | 58.49 | 50844 |
| 1728513000 | 58.8416 | 0.41 | 0.71 | 58.39 | 58.93 | 58.38 | 34406 |
| 1728426600 | 58.4295 | -0 | -0.00 | 58.47 | 58.4812 | 58.18 | 24255 |
| 1728340200 | 58.4309 | -0.39 | -0.66 | 58.72 | 58.78 | 58.28 | 19378 |
| 1728081000 | 58.8173 | 0.42 | 0.72 | 58.73 | 58.8173 | 58.42 | 42171 |
| 1727994600 | 58.3986 | -0.26 | -0.44 | 58.5 | 58.5 | 58.17 | 31483 |
| 1727908200 | 58.6591 | -0.15 | -0.26 | 58.65 | 58.89 | 58.52 | 28804 |
| 1727821800 | 58.812 | -0.16 | -0.27 | 58.88 | 58.97 | 58.545 | 47350 |
| 1727735400 | 58.97 | 0.15 | 0.26 | 58.85 | 59.03 | 58.52 | 31210 |
| 1727476200 | 58.82 | 0.23 | 0.39 | 58.72 | 59.165 | 58.69 | 41649 |
| 1727389800 | 58.5912 | 0.55 | 0.94 | 58.15 | 58.593 | 58.15 | 31056 |
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
