Premium
ProShares S&P Technology Dividend Aristocrats ETF (TDV)
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 | -0.00999999999999 | -0.0099068753715 | 100.94 | 101.32 | 97.57 | 7004 | 99.12563441 | SP |
| 4 | -1.03 | -1.01020007846 | 101.96 | 105.87 | 97.57 | 6220 | 101.91732995 | SP |
| 12 | 6.8 | 7.2240518432 | 94.13 | 106.76 | 93.39 | 6413 | 99.57823656 | SP |
| 26 | 11.2 | 12.4818901148 | 89.73 | 106.76 | 81.66 | 7147 | 92.85090917 | SP |
| 52 | 15.93 | 18.7411764706 | 85 | 106.76 | 81.52 | 7190 | 89.28067663 | SP |
| 156 | 35.08 | 53.2725892179 | 65.85 | 106.76 | 58.6 | 12985 | 73.85687548 | SP |
| 260 | 40.93 | 68.2166666667 | 60 | 106.76 | 48.6901 | 13684 | 67.7247627 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 100.93 | 0.29 | 0.28 | 100.52 | 100.93 | 100.15 | 4064 |
| 1783636200 | 100.6447 | 2.08 | 2.11 | 100.16 | 101.32 | 100.16 | 4889 |
| 1783549800 | 98.5636 | 0.3 | 0.31 | 97.65 | 98.78 | 97.6 | 8185 |
| 1783463400 | 98.2638 | -2.27 | -2.26 | 99.26 | 99.26 | 97.57 | 10512 |
| 1783377000 | 100.5333 | 0.97 | 0.98 | 100.94 | 101.255 | 100.5333 | 4428 |
| 1783031400 | 99.5613 | -2.85 | -2.78 | 102.66 | 102.66 | 98.67 | 2628 |
| 1782945000 | 102.41 | -1.55 | -1.49 | 102.54 | 103.6936 | 102.41 | 5819 |
| 1782858600 | 103.962 | 2.34 | 2.31 | 102.09 | 104.115 | 102.09 | 6000 |
| 1782772200 | 101.6173 | 1.44 | 1.44 | 100.82 | 101.87 | 100.82 | 3368 |
| 1782513000 | 100.1761 | -1.9 | -1.86 | 100.48 | 101.085 | 100.1761 | 4021 |
| 1782426600 | 102.074 | 1.38 | 1.37 | 103.01 | 103.16 | 101.11 | 2588 |
| 1782340200 | 100.6907 | -0.49 | -0.48 | 101.01 | 101.53 | 100.195 | 5694 |
| 1782253800 | 101.18 | -3.27 | -3.13 | 101.37 | 102.33 | 100.77 | 11418 |
| 1782167400 | 104.452 | 0.35 | 0.34 | 104.5 | 104.8 | 103.92 | 3580 |
| 1781821800 | 104.103 | 2.14 | 2.09 | 103.48 | 104.103 | 103.36 | 1323 |
| 1781735400 | 101.9676 | -1.33 | -1.29 | 104.12 | 104.81 | 101.9676 | 3545 |
| 1781649000 | 103.3 | -1.68 | -1.60 | 104.93 | 104.93 | 103.3 | 8737 |
| 1781562600 | 104.98 | 1.7 | 1.64 | 105.7 | 105.87 | 104.89 | 19803 |
| 1781303400 | 103.2814 | 1.2 | 1.18 | 101.96 | 103.37 | 101.64 | 5424 |
| 1781217000 | 102.0807 | 2.83 | 2.85 | 99.94 | 102.0807 | 99.911 | 5461 |
| 1781130600 | 99.253 | -1.93 | -1.90 | 99.93 | 101.6 | 99.09 | 4923 |
| 1781044200 | 101.18 | -0.44 | -0.43 | 102.07 | 102.66 | 99.0401 | 3548 |
| 1780957800 | 101.618 | 1.07 | 1.06 | 101.62 | 102.425 | 101.58 | 18220 |
| 1780698600 | 100.5529 | -4.96 | -4.70 | 103.59 | 103.83 | 100.5529 | 7371 |
| 1780612200 | 105.5102 | -0.74 | -0.70 | 104.97 | 106.135 | 104.68 | 6574 |
| 1780525800 | 106.2543 | -0.45 | -0.42 | 106.46 | 106.46 | 105.68 | 3363 |
| 1780439400 | 106.7 | 1.52 | 1.45 | 105.23 | 106.76 | 105.23 | 7963 |
| 1780353000 | 105.18 | 1.11 | 1.07 | 103.79 | 105.29 | 103.79 | 6070 |
| 1780093800 | 104.07 | 1.11 | 1.08 | 103.86 | 104.39 | 103.86 | 7562 |
| 1780007400 | 102.9589 | 0.83 | 0.81 | 102.42 | 103.23 | 102.12 | 2469 |
| 1779921000 | 102.1329 | -0.89 | -0.86 | 106.41 | 106.41 | 101.79 | 4089 |
| 1779834600 | 103.0214 | 2.13 | 2.11 | 102.55 | 103.0214 | 102.43 | 2146 |
| 1779489000 | 100.8937 | 2.68 | 2.73 | 99.15 | 100.94 | 99.15 | 3171 |
| 1779402600 | 98.215 | 0.34 | 0.35 | 96.94 | 98.215 | 96.94 | 3562 |
| 1779316200 | 97.8701 | 1.63 | 1.70 | 96.49 | 97.88 | 96.49 | 5134 |
| 1779229800 | 96.2374 | -1.07 | -1.10 | 96.4 | 96.85 | 96.2374 | 12643 |
| 1779143400 | 97.306 | -0.02 | -0.02 | 97.95 | 97.95 | 96.55 | 5854 |
| 1778884200 | 97.33 | -0.71 | -0.73 | 96.74 | 97.8 | 96.74 | 5829 |
| 1778797800 | 98.0443 | 0.56 | 0.58 | 98.12 | 98.3299 | 97.67 | 3894 |
| 1778711400 | 97.48 | 0.09 | 0.09 | 97.82 | 98 | 96.99 | 14054 |
| 1778625000 | 97.3942 | -1.73 | -1.74 | 98.47 | 98.47 | 96.24 | 4159 |
| 1778538600 | 99.122 | 0.27 | 0.27 | 98.83 | 99.5 | 98.83 | 4580 |
| 1778279400 | 98.8524 | 0.57 | 0.58 | 99.34 | 99.34 | 98.4 | 2730 |
| 1778193000 | 98.28 | -0.26 | -0.26 | 99.37 | 99.37 | 98.0677 | 11639 |
| 1778106600 | 98.5356 | 0.43 | 0.44 | 98.99 | 98.99 | 97.48 | 5447 |
| 1778020200 | 98.1025 | 1.53 | 1.59 | 97.305 | 98.211067 | 97.305 | 1874 |
| 1777933800 | 96.57 | -0.06 | -0.06 | 96.77 | 96.8 | 96.3297 | 2680 |
| 1777674600 | 96.6253 | 0.09 | 0.09 | 96.96 | 96.96 | 96.2299 | 7990 |
| 1777588200 | 96.54 | 1.68 | 1.77 | 95.1 | 96.54 | 94.9086 | 5567 |
| 1777501800 | 94.86 | 1.24 | 1.32 | 94.8 | 94.86 | 94.17 | 2410 |
| 1777415400 | 93.62 | -1.69 | -1.77 | 94.06 | 94.06 | 93.39 | 6183 |
| 1777329000 | 95.31 | -1.17 | -1.21 | 96.38 | 96.38 | 94.9 | 6868 |
| 1777069800 | 96.4822 | 0.82 | 0.86 | 96.52 | 96.58 | 96.015 | 4262 |
| 1776983400 | 95.66 | -0.06 | -0.06 | 95.85 | 96.11 | 94.9141 | 12925 |
| 1776897000 | 95.72 | 0.6 | 0.63 | 95.59 | 95.87 | 95.28 | 5165 |
| 1776810600 | 95.12 | 0.53 | 0.56 | 95.06 | 95.66 | 94.98 | 4502 |
| 1776724200 | 94.59 | 0.62 | 0.66 | 93.72 | 94.59 | 93.72 | 26145 |
| 1776465000 | 93.9683 | 1.07 | 1.15 | 94.13 | 94.44 | 93.68 | 4577 |
| 1776378600 | 92.9005 | 0.87 | 0.95 | 92.29 | 92.95 | 92.29 | 7205 |
| 1776292200 | 92.0259 | 0.51 | 0.56 | 91.76 | 92.0259 | 91.225 | 3487 |
| 1776205800 | 91.5169 | 0.41 | 0.45 | 91.61 | 91.61 | 91.36 | 4360 |
| 1776119400 | 91.11 | 2.09 | 2.35 | 88.71 | 91.11 | 88.71 | 5957 |
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.
