Premium
Tbg Dividend Focus ETF (TBG)
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 | 0.255 | 0.768766958095 | 33.17 | 33.48 | 32.92 | 17054 | 33.13149522 | SP |
| 4 | 1.355 | 4.22513252261 | 32.07 | 33.48 | 31.4445 | 26355 | 32.44507041 | SP |
| 12 | 0.485 | 1.47237401336 | 32.94 | 34.16 | 31.4445 | 25061 | 32.8145302 | SP |
| 26 | 3.075 | 10.1317957166 | 30.35 | 34.16 | 28.9 | 18842 | 32.23362123 | SP |
| 52 | 5.535 | 19.8458228756 | 27.89 | 34.16 | 27.442 | 14112 | 31.0573781 | SP |
| 156 | 8.515 | 34.1830590124 | 24.91 | 34.16 | 24.5827 | 15363 | 29.75029732 | SP |
| 260 | 8.515 | 34.1830590124 | 24.91 | 34.16 | 24.5827 | 15363 | 29.75029732 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 33.29 | 0.29 | 0.88 | 33.369999 | 33.479999 | 33.25 | 22223 |
| 1738193400 | 33 | -0.02 | -0.06 | 33.06 | 33.18 | 32.96 | 18076 |
| 1738107000 | 33.02 | -0.11 | -0.33 | 33.11 | 33.13 | 32.92 | 18104 |
| 1738020600 | 33.13 | -0.07 | -0.21 | 33.1 | 33.14 | 32.9397 | 13554 |
| 1737761400 | 33.1986 | 0.17 | 0.52 | 33.17 | 33.29 | 33.17 | 13311 |
| 1737675000 | 33.0257 | 0 | 0.00 | 33.0257 | 33.0257 | 33.0257 | 0 |
| 1737588600 | 33.0257 | -0.09 | -0.27 | 33.13 | 33.13 | 32.99 | 36221 |
| 1737502200 | 33.114199 | 0.25 | 0.77 | 32.97 | 33.1976 | 32.97 | 35318 |
| 1737156600 | 32.8615 | 0.3 | 0.93 | 32.72 | 32.8615 | 32.72 | 15393 |
| 1737070200 | 32.56 | 0.23 | 0.71 | 32.33 | 32.5814 | 32.33 | 21344 |
| 1736983800 | 32.33 | 0.29 | 0.91 | 32.45 | 32.4583 | 32.2 | 50167 |
| 1736897400 | 32.0389 | 0.1 | 0.31 | 31.93 | 32.0582 | 31.8 | 26584 |
| 1736811000 | 31.94 | 0.4 | 1.27 | 31.6 | 31.94 | 31.52 | 20658 |
| 1736551800 | 31.54 | -0.48 | -1.50 | 31.86 | 31.89 | 31.4445 | 37201 |
| 1736379000 | 32.02 | 0.09 | 0.28 | 32.03 | 32.03 | 31.75 | 37935 |
| 1736292600 | 31.93 | -0.07 | -0.22 | 32.13 | 32.154 | 31.82 | 27573 |
| 1736206200 | 32 | -0.15 | -0.45 | 32.229999 | 32.266 | 32 | 32684 |
| 1735947000 | 32.145 | 0.17 | 0.52 | 32.07 | 32.159999 | 31.96 | 21692 |
| 1735860600 | 31.98 | 0.03 | 0.08 | 32.159999 | 32.159999 | 31.82 | 37290 |
| 1735687800 | 31.9534 | 0.06 | 0.19 | 32.009999 | 32.049999 | 31.84 | 30707 |
| 1735601400 | 31.8935 | -0.39 | -1.20 | 31.95 | 31.96 | 31.66 | 26835 |
| 1735342200 | 32.28 | -0.22 | -0.67 | 32.39 | 32.509999 | 32.1646 | 20859 |
| 1735255800 | 32.4986 | 0.08 | 0.23 | 32.35 | 32.52 | 32.35 | 13058 |
| 1735077840 | 32.4236 | 0.27 | 0.85 | 32.14 | 32.4236 | 32.14 | 9731 |
| 1734996600 | 32.1488 | 0.14 | 0.44 | 32.009999 | 32.1591 | 31.86 | 16734 |
| 1734737400 | 32.008899 | 0.28 | 0.88 | 31.66 | 32.22 | 31.66 | 28495 |
| 1734651000 | 31.73 | -0.06 | -0.19 | 31.93 | 32.06 | 31.705 | 20738 |
| 1734564600 | 31.79 | -0.94 | -2.87 | 32.7 | 32.7 | 31.785 | 19529 |
| 1734478200 | 32.729999 | -0.18 | -0.54 | 32.77 | 32.81 | 32.6557 | 18927 |
| 1734391800 | 32.908299 | -0.21 | -0.64 | 33.08 | 33.11 | 32.906 | 22488 |
| 1734132600 | 33.119999 | 0.03 | 0.09 | 33.18 | 33.18 | 33 | 7325 |
| 1734046200 | 33.09 | 0.01 | 0.04 | 33.1 | 33.14 | 33.03 | 15667 |
| 1733959800 | 33.077199 | -0.06 | -0.19 | 33.33 | 33.33 | 33.07 | 22293 |
| 1733873400 | 33.1394 | -0.1 | -0.29 | 33.299999 | 33.299999 | 33.06 | 17165 |
| 1733787000 | 33.235999 | -0.13 | -0.40 | 33.59 | 33.6063 | 33.229999 | 14705 |
| 1733527800 | 33.369999 | -0.15 | -0.45 | 33.479999 | 33.52 | 33.369999 | 12767 |
| 1733441400 | 33.52 | 0.15 | 0.44 | 33.38 | 33.61 | 33.38 | 29231 |
| 1733355000 | 33.3729 | -0.2 | -0.59 | 33.57 | 33.57 | 33.305 | 30269 |
| 1733268600 | 33.57 | -0.23 | -0.67 | 33.78 | 33.84 | 33.56 | 26499 |
| 1733182200 | 33.7981 | -0.2 | -0.58 | 34.03 | 34.03 | 33.7131 | 79175 |
| 1732917840 | 33.9943 | 0.12 | 0.37 | 33.92 | 34.067 | 33.92 | 9495 |
| 1732750200 | 33.87 | 0.03 | 0.08 | 33.95 | 34.16 | 33.82 | 40075 |
| 1732663800 | 33.843 | 0.04 | 0.11 | 33.77 | 33.843 | 33.6101 | 18912 |
| 1732577400 | 33.805 | 0.08 | 0.25 | 33.94 | 34.03 | 33.79 | 42004 |
| 1732318200 | 33.7204 | 0.25 | 0.75 | 33.49 | 33.7296 | 33.49 | 20918 |
| 1732231800 | 33.47 | 0.53 | 1.61 | 33.1 | 33.52 | 33 | 34380 |
| 1732145400 | 32.939999 | 0.09 | 0.27 | 32.99 | 32.99 | 32.7301 | 32355 |
| 1732059000 | 32.85 | -0.02 | -0.05 | 32.74 | 32.92 | 32.615699 | 66434 |
| 1731972600 | 32.868 | 0.18 | 0.54 | 32.75 | 32.9392 | 32.75 | 29285 |
| 1731713400 | 32.691899 | -0.22 | -0.66 | 32.79 | 32.85 | 32.619999 | 14386 |
| 1731627000 | 32.909999 | 0.01 | 0.03 | 32.939999 | 32.939999 | 32.77 | 15483 |
| 1731540600 | 32.9 | 0.08 | 0.24 | 32.909999 | 32.96 | 32.8444 | 13894 |
| 1731454200 | 32.82 | -0.4 | -1.20 | 33.2 | 33.2 | 32.82 | 14466 |
| 1731367800 | 33.22 | 0.15 | 0.44 | 33.22 | 33.32 | 33.18 | 19195 |
| 1731108600 | 33.074399 | 0.09 | 0.29 | 32.939999 | 33.14 | 32.939999 | 13476 |
| 1731022200 | 32.979999 | 0.06 | 0.20 | 32.95 | 33.02 | 32.9 | 10240 |
| 1730935800 | 32.915599 | 0.72 | 2.22 | 32.95 | 32.95 | 32.77 | 16290 |
| 1730849400 | 32.2 | 0.41 | 1.31 | 31.86 | 32.2 | 31.86 | 12720 |
| 1730763000 | 31.7851 | -0.06 | -0.19 | 31.83 | 31.8914 | 31.739 | 6713 |
| 1730500200 | 31.8458 | -0.04 | -0.14 | 31.97 | 32.1 | 31.83 | 14777 |
| 1730413800 | 31.89 | -0.13 | -0.41 | 31.97 | 31.9901 | 31.83 | 20249 |
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
