Premium
ProShares Russell US Dividend Growers ETF (TMDV)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9871 | 2.08632318036 | 47.3129 | 48.4489 | 47.07 | 573 | 48.0962751 | SP |
| 4 | 1.21 | 2.56954767467 | 47.09 | 48.4489 | 45.2801 | 551 | 46.73439277 | SP |
| 12 | -0.2311 | -0.476189494984 | 48.5311 | 51.7536 | 45.2801 | 1085 | 49.63273188 | SP |
| 26 | -0.38 | -0.780608052588 | 48.68 | 51.7536 | 45.2801 | 623 | 49.5125901 | SP |
| 52 | 2.23 | 4.84046016931 | 46.07 | 51.7536 | 44.9511 | 552 | 48.20654158 | SP |
| 156 | 1.08 | 2.28716645489 | 47.22 | 51.7536 | 41.31 | 857 | 46.60892845 | SP |
| 260 | 7.2 | 17.5182481752 | 41.1 | 51.7536 | 27.3395 | 954 | 45.39109809 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 48.4489 | 0.99 | 2.08 | 47.07 | 48.4489 | 47.07 | 1260 |
| 1737761400 | 47.4608 | 0.26 | 0.55 | 47.4076 | 47.51 | 47.4076 | 105 |
| 1737675000 | 47.2035 | 0 | 0.00 | 47.2035 | 47.2035 | 47.2035 | 0 |
| 1737588600 | 47.2035 | -0.59 | -1.23 | 47.7937 | 47.7937 | 47.2035 | 164 |
| 1737502200 | 47.7937 | 0.48 | 1.02 | 47.3129 | 47.87 | 47.3129 | 764 |
| 1737156600 | 47.3129 | 0.16 | 0.34 | 47.1523 | 47.41 | 47.1523 | 148 |
| 1737070200 | 47.1523 | 0.51 | 1.09 | 46.7 | 47.1523 | 46.64 | 262 |
| 1736983800 | 46.6449 | 0.27 | 0.57 | 46.3795 | 46.6449 | 46.3795 | 173 |
| 1736897400 | 46.3795 | 0.49 | 1.07 | 45.89 | 46.3795 | 45.89 | 1747 |
| 1736811000 | 45.8904 | 0.49 | 1.09 | 45.3961 | 45.8904 | 45.3961 | 9 |
| 1736551800 | 45.3961 | -0.76 | -1.64 | 46.1534 | 46.1534 | 45.2801 | 672 |
| 1736379000 | 46.1534 | 0.1 | 0.21 | 46.0559 | 46.1534 | 45.87 | 101 |
| 1736292600 | 46.0559 | -0.14 | -0.30 | 46.25 | 46.4417 | 45.92 | 2361 |
| 1736206200 | 46.194 | -0.43 | -0.92 | 46.92 | 46.92 | 46.194 | 120 |
| 1735947000 | 46.6206 | 0.16 | 0.34 | 46.53 | 46.6206 | 46.53 | 117 |
| 1735860600 | 46.4631 | -0.37 | -0.80 | 46.86 | 46.86 | 46.4631 | 322 |
| 1735687800 | 46.8377 | 0.04 | 0.08 | 47.09 | 47.09 | 46.75 | 490 |
| 1735601400 | 46.8004 | -0.31 | -0.66 | 46.85 | 46.85 | 46.58 | 509 |
| 1735342200 | 47.1134 | -0.38 | -0.80 | 47.4922 | 47.4922 | 47.1134 | 3 |
| 1735255800 | 47.4922 | 0.1 | 0.21 | 47.3935 | 47.4922 | 47.3935 | 103 |
| 1735077840 | 47.3935 | 0.29 | 0.61 | 47.1061 | 47.3935 | 47.1061 | 102 |
| 1734996600 | 47.1061 | -0.56 | -1.18 | 47.33 | 47.33 | 46.86 | 51 |
| 1734737400 | 47.6663 | 0.18 | 0.39 | 47.4831 | 47.6663 | 47.4831 | 350 |
| 1734651000 | 47.4831 | -0.13 | -0.28 | 47.6168 | 47.64 | 47.4831 | 103 |
| 1734564600 | 47.6168 | -1.41 | -2.88 | 49.0264 | 49.0264 | 47.6168 | 2120 |
| 1734478200 | 49.0264 | -0.48 | -0.98 | 49.5109 | 49.5109 | 49.0264 | 11 |
| 1734391800 | 49.5109 | -0.24 | -0.49 | 49.7525 | 49.7525 | 49.5 | 217 |
| 1734132600 | 49.7525 | -0.14 | -0.29 | 49.8955 | 49.8955 | 49.7525 | 37 |
| 1734046200 | 49.8955 | -0.22 | -0.44 | 50.1181 | 50.1181 | 49.8955 | 28 |
| 1733959800 | 50.1181 | -0.14 | -0.27 | 50.55 | 50.55 | 50.1181 | 3 |
| 1733873400 | 50.2561 | -0.1 | -0.21 | 50.361 | 50.3794 | 50.2561 | 210 |
| 1733787000 | 50.361 | 0 | 0.01 | 50.3582 | 50.6 | 50.3582 | 777 |
| 1733527800 | 50.3582 | -0.26 | -0.50 | 50.89 | 50.89 | 50.3582 | 26828 |
| 1733441400 | 50.6137 | -0.08 | -0.16 | 50.6954 | 50.6954 | 50.57 | 790 |
| 1733355000 | 50.6954 | -0.23 | -0.46 | 50.9298 | 50.9298 | 50.61 | 1611 |
| 1733268600 | 50.9298 | -0.38 | -0.75 | 51.3132 | 51.3132 | 50.9298 | 545 |
| 1733182200 | 51.3132 | -0.27 | -0.53 | 51.5866 | 51.5866 | 51.3132 | 50 |
| 1732917840 | 51.5866 | 0.16 | 0.30 | 51.4302 | 51.61 | 51.4302 | 216 |
| 1732750200 | 51.4302 | 0.03 | 0.05 | 51.4039 | 51.4607 | 51.4039 | 595 |
| 1732663800 | 51.4039 | -0.18 | -0.34 | 51.5811 | 51.5811 | 51.4039 | 92 |
| 1732577400 | 51.5811 | 0.6 | 1.19 | 51.01 | 51.7536 | 51.01 | 2804 |
| 1732318200 | 50.9761 | 0.64 | 1.27 | 50.3386 | 50.9761 | 50.3386 | 499 |
| 1732231800 | 50.3386 | 0.59 | 1.19 | 49.68 | 50.3386 | 49.68 | 501 |
| 1732145400 | 49.7478 | -0.07 | -0.15 | 49.8203 | 49.8203 | 49.52 | 926 |
| 1732059000 | 49.8203 | -0.22 | -0.44 | 49.66 | 49.83 | 49.66 | 554 |
| 1731972600 | 50.0416 | 0.12 | 0.24 | 49.9213 | 50.0416 | 49.9213 | 16 |
| 1731713400 | 49.9213 | 0.04 | 0.08 | 49.8837 | 49.9213 | 49.8837 | 56 |
| 1731627000 | 49.8837 | -0.35 | -0.70 | 50.2331 | 50.2331 | 49.8837 | 92 |
| 1731540600 | 50.2331 | -0.03 | -0.07 | 50.23 | 50.3339 | 50.23 | 2740 |
| 1731454200 | 50.267 | -0.4 | -0.80 | 50.6713 | 50.6713 | 50.267 | 436 |
| 1731367800 | 50.6713 | 0.35 | 0.69 | 50.36 | 50.68 | 50.36 | 114 |
| 1731108600 | 50.3226 | 0.29 | 0.58 | 50.0338 | 50.3226 | 50.0338 | 650 |
| 1731022200 | 50.0338 | -0.37 | -0.74 | 50.54 | 50.54 | 50.0338 | 101 |
| 1730935800 | 50.4074 | 1.26 | 2.55 | 49.1518 | 50.4074 | 49.1518 | 627 |
| 1730849400 | 49.1518 | 0.62 | 1.28 | 48.5311 | 49.1518 | 48.5311 | 4306 |
| 1730763000 | 48.5311 | 0.06 | 0.12 | 48.4721 | 48.5311 | 48.4721 | 36 |
| 1730500200 | 48.4721 | 0.02 | 0.03 | 48.4561 | 48.4721 | 48.4561 | 381 |
| 1730413800 | 48.4561 | -0.43 | -0.87 | 49.06 | 49.06 | 48.4561 | 72 |
| 1730327400 | 48.8816 | 0 | 0.01 | 48.8775 | 48.8816 | 48.8775 | 26 |
| 1730241000 | 48.8775 | -0.42 | -0.86 | 49.3003 | 49.3003 | 48.8775 | 11 |
| 1730154600 | 49.3003 | 0.43 | 0.88 | 48.87 | 49.41 | 48.87 | 295 |
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
