Premium
Tbg Dividend Focus ETF (TBG)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4928 | -1.46797736074 | 33.57 | 33.61 | 33.06 | 20545 | 33.35795817 | SP |
| 4 | 0.1672 | 0.50805226375 | 32.91 | 34.16 | 32.6157 | 28458 | 33.39672919 | SP |
| 12 | 1.3472 | 4.24582414119 | 31.73 | 34.16 | 31.67 | 19042 | 32.79838977 | SP |
| 26 | 4.3472 | 15.1312217195 | 28.73 | 34.16 | 28.25 | 14284 | 31.7539722 | SP |
| 52 | 6.7372 | 25.5778283979 | 26.34 | 34.16 | 26.14 | 12767 | 30.15687016 | SP |
| 156 | 8.1672 | 32.7868325974 | 24.91 | 34.16 | 24.5827 | 14289 | 29.22554385 | SP |
| 260 | 8.1672 | 32.7868325974 | 24.91 | 34.16 | 24.5827 | 14289 | 29.22554385 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730327400 | 32.02 | -0.04 | -0.13 | 32 | 32.119999 | 32 | 5038 |
| 1730241000 | 32.062399 | -0.27 | -0.83 | 32.11 | 32.11 | 32.03 | 19027 |
| 1730154600 | 32.33 | 0.28 | 0.87 | 32.24 | 32.33 | 32.1201 | 9468 |
| 1729895400 | 32.0514 | -0.3 | -0.92 | 32.479999 | 32.479999 | 32.0514 | 12843 |
| 1729809000 | 32.3478 | -0.09 | -0.26 | 32.439999 | 32.439999 | 32.24 | 10401 |
| 1729722600 | 32.4335 | -0.1 | -0.30 | 32.439999 | 32.509999 | 32.299999 | 13703 |
| 1729636200 | 32.53 | 0.1 | 0.31 | 32.49 | 32.57 | 32.36 | 28815 |
| 1729549800 | 32.43 | -0.38 | -1.16 | 32.79 | 32.8588 | 32.43 | 12718 |
| 1729290600 | 32.81 | 0.05 | 0.15 | 32.72 | 32.81 | 32.659999 | 16373 |
| 1729204200 | 32.759999 | 0.11 | 0.34 | 32.759999 | 32.799999 | 32.7 | 22681 |
| 1729117800 | 32.6496 | 0.25 | 0.77 | 32.54 | 32.689999 | 32.54 | 8770 |
| 1729031400 | 32.4 | -0.06 | -0.20 | 32.52 | 32.6392 | 32.4 | 14763 |
| 1728945000 | 32.464399 | 0.17 | 0.53 | 32.31 | 32.464399 | 32.24 | 11867 |
| 1728685800 | 32.2928 | 0.32 | 1.01 | 32.06 | 32.2928 | 32.06 | 3793 |
| 1728599400 | 31.97 | -0.12 | -0.37 | 32.03 | 32.03 | 31.91 | 14483 |
| 1728513000 | 32.09 | 0.23 | 0.71 | 31.85 | 32.09 | 31.85 | 14912 |
| 1728426600 | 31.8637 | 0.01 | 0.02 | 31.87 | 31.9 | 31.7 | 12804 |
| 1728340200 | 31.8566 | -0.23 | -0.70 | 32.049999 | 32.049999 | 31.8 | 13988 |
| 1728081000 | 32.0825 | 0.29 | 0.92 | 31.99 | 32.0825 | 31.87 | 9653 |
| 1727994600 | 31.79 | -0.1 | -0.32 | 31.76 | 31.86 | 31.7201 | 9200 |
| 1727908200 | 31.8923 | -0.19 | -0.59 | 31.94 | 31.975 | 31.7701 | 9661 |
| 1727821800 | 32.08 | 0.16 | 0.50 | 31.89 | 32.08 | 31.73 | 8760 |
| 1727735400 | 31.9197 | -0.1 | -0.31 | 31.87 | 31.93 | 31.7 | 24110 |
| 1727476200 | 32.02 | 0.1 | 0.32 | 31.82 | 32.02 | 31.82 | 6883 |
| 1727389800 | 31.9182 | -0.09 | -0.29 | 32 | 32 | 31.8881 | 5808 |
| 1727303400 | 32.009999 | -0.15 | -0.47 | 32.18 | 32.18 | 31.83 | 31017 |
| 1727217000 | 32.159999 | -0.03 | -0.09 | 32.1 | 32.189999 | 32.08 | 13391 |
| 1727130600 | 32.189999 | 0.27 | 0.85 | 32.03 | 32.189999 | 32 | 20569 |
| 1726871400 | 31.9189 | -0.01 | -0.03 | 31.82 | 31.95 | 31.75 | 30049 |
| 1726785000 | 31.93 | 0.24 | 0.76 | 32.03 | 32.03 | 31.81 | 16630 |
| 1726698600 | 31.6907 | -0 | -0.01 | 31.73 | 31.84 | 31.67 | 28883 |
| 1726612200 | 31.695 | -0.12 | -0.36 | 31.84 | 31.85 | 31.65 | 14041 |
| 1726525800 | 31.81 | 0.14 | 0.44 | 31.69 | 31.82 | 31.646 | 14623 |
| 1726266600 | 31.67 | 0.28 | 0.89 | 31.36 | 31.67 | 31.36 | 20700 |
| 1726180200 | 31.39 | 0.35 | 1.12 | 31.1 | 31.39 | 31.04 | 17939 |
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
