Premium
ProShares Russell US Dividend Growers ETF (TMDV)
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 | -0.582 | -1.11366245695 | 52.26 | 52.31 | 51.1481 | 93 | 52.00524316 | SP |
| 4 | 1.228 | 2.43409316155 | 50.45 | 52.4542 | 50.0769 | 70 | 51.31465171 | SP |
| 12 | 2.2457 | 4.54298100635 | 49.4323 | 52.4542 | 48.26 | 167 | 49.4075397 | SP |
| 26 | 3.338 | 6.90525444766 | 48.34 | 52.522 | 47.3 | 193 | 49.49775621 | SP |
| 52 | 3.8506 | 8.05103350799 | 47.8274 | 52.522 | 45.32 | 216 | 48.34177001 | SP |
| 156 | 5.548 | 12.026880555 | 46.13 | 52.522 | 41.31 | 423 | 47.14268422 | SP |
| 260 | 3.8441 | 8.03635078888 | 47.8339 | 52.522 | 41.31 | 769 | 47.2059875 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 51.678 | 0.53 | 1.04 | 51.19 | 51.678 | 51.19 | 314 |
| 1783636200 | 51.1481 | -0.15 | -0.29 | 51.21 | 51.21 | 51.1481 | 35 |
| 1783549800 | 51.2993 | -0.89 | -1.71 | 52.1936 | 52.1936 | 51.2993 | 21 |
| 1783463400 | 52.1936 | 0.06 | 0.11 | 52.31 | 52.31 | 52.1936 | 66 |
| 1783377000 | 52.1343 | -0.32 | -0.61 | 52.26 | 52.26 | 52.1343 | 251 |
| 1783031400 | 52.4542 | 0.85 | 1.66 | 51.62 | 52.4542 | 51.62 | 22 |
| 1782945000 | 51.5996 | 0.18 | 0.35 | 51.64 | 51.72 | 51.5996 | 40 |
| 1782858600 | 51.4212 | -0.28 | -0.54 | 51.86 | 51.86 | 51.4212 | 102 |
| 1782772200 | 51.702 | -0.18 | -0.34 | 51.8775 | 51.8775 | 51.51 | 91 |
| 1782513000 | 51.8775 | 0.63 | 1.22 | 51.15 | 51.8775 | 51.15 | 10 |
| 1782426600 | 51.2505 | 0.33 | 0.65 | 50.88 | 51.2505 | 50.88 | 91 |
| 1782340200 | 50.9202 | 0.34 | 0.66 | 50.18 | 50.9202 | 50.18 | 15 |
| 1782253800 | 50.5843 | 0.37 | 0.73 | 50.1 | 50.5843 | 50.1 | 13 |
| 1782167400 | 50.2189 | -0.06 | -0.12 | 50.23 | 50.27 | 50.2189 | 21 |
| 1781821800 | 50.2775 | 0.2 | 0.40 | 50.09 | 50.2775 | 50.09 | 17 |
| 1781735400 | 50.0769 | -0.78 | -1.54 | 50.74 | 50.74 | 50.0769 | 89 |
| 1781649000 | 50.8589 | 0.14 | 0.28 | 50.75 | 51.02 | 50.75 | 316 |
| 1781562600 | 50.7169 | -0.09 | -0.18 | 50.72 | 50.72 | 50.7169 | 21 |
| 1781303400 | 50.8093 | 0.35 | 0.68 | 50.45 | 50.8093 | 50.45 | 34 |
| 1781217000 | 50.4642 | 0.33 | 0.67 | 50.1301 | 50.4642 | 50.1301 | 13 |
| 1781130600 | 50.1301 | -0 | -0.00 | 50.03 | 50.1301 | 50.03 | 12 |
| 1781044200 | 50.1326 | 0.76 | 1.55 | 49.38 | 50.1326 | 49.38 | 16 |
| 1780957800 | 49.3683 | -0.28 | -0.57 | 49.42 | 49.45 | 49.3683 | 313 |
| 1780698600 | 49.6518 | 0.5 | 1.01 | 49.03 | 49.6518 | 49.03 | 65 |
| 1780612200 | 49.1549 | 0.38 | 0.78 | 49.14 | 49.31 | 49.14 | 15 |
| 1780525800 | 48.7723 | -0.16 | -0.33 | 48.84 | 48.84 | 48.7723 | 43 |
| 1780439400 | 48.9361 | 0.32 | 0.66 | 48.54 | 48.9361 | 48.54 | 34 |
| 1780353000 | 48.616 | -0.42 | -0.86 | 49 | 49 | 48.616 | 31 |
| 1780093800 | 49.0375 | -0.3 | -0.61 | 49.2 | 49.2 | 49.0375 | 10 |
| 1780007400 | 49.3364 | -0.13 | -0.26 | 49.45 | 49.52 | 49.3364 | 33 |
| 1779921000 | 49.4672 | 0.16 | 0.33 | 49.29 | 49.4672 | 49.29 | 35 |
| 1779834600 | 49.303 | 0 | 0.01 | 49.28 | 49.303 | 49.23 | 115 |
| 1779489000 | 49.2998 | 0.28 | 0.56 | 49.04 | 49.2998 | 49.04 | 1034 |
| 1779402600 | 49.023 | 0.16 | 0.33 | 48.61 | 49.023 | 48.61 | 9 |
| 1779316200 | 48.8622 | 0.27 | 0.55 | 48.5948 | 48.87 | 48.5948 | 893 |
| 1779229800 | 48.5948 | -0.24 | -0.50 | 48.62 | 48.62 | 48.5948 | 389 |
| 1779143400 | 48.838 | 0.54 | 1.11 | 48.26 | 48.84 | 48.26 | 155 |
| 1778884200 | 48.3019 | -0.58 | -1.19 | 48.8837 | 48.8837 | 48.3019 | 272 |
| 1778797800 | 48.8837 | 0.14 | 0.28 | 48.78 | 48.8837 | 48.78 | 11 |
| 1778711400 | 48.7457 | -0.26 | -0.53 | 48.81 | 48.81 | 48.7457 | 10 |
| 1778625000 | 49.0074 | 0.1 | 0.21 | 48.9035 | 49.0074 | 48.9035 | 2258 |
| 1778538600 | 48.9035 | -0.4 | -0.82 | 49.3076 | 49.3076 | 48.9035 | 220 |
| 1778279400 | 49.3076 | -0.11 | -0.23 | 49.49 | 49.49 | 49.3076 | 65 |
| 1778193000 | 49.4188 | -0.21 | -0.43 | 49.6313 | 49.6313 | 49.4188 | 10 |
| 1778106600 | 49.6313 | 0.4 | 0.80 | 49.2359 | 49.6313 | 49.2359 | 95 |
| 1778020200 | 49.2359 | 0.49 | 1.00 | 48.79 | 49.385 | 48.79 | 141 |
| 1777933800 | 48.7489 | -0.65 | -1.32 | 49.34 | 49.34 | 48.7489 | 545 |
| 1777674600 | 49.4007 | -0.21 | -0.43 | 49.56 | 49.56 | 49.39 | 25 |
| 1777588200 | 49.6151 | 0.48 | 0.97 | 49.01 | 49.6151 | 49.01 | 19 |
| 1777501800 | 49.1365 | -0.66 | -1.33 | 49.57 | 49.57 | 49.13 | 16 |
| 1777415400 | 49.7966 | 0.05 | 0.09 | 49.7498 | 49.825 | 49.7 | 639 |
| 1777329000 | 49.7498 | 0.03 | 0.06 | 49.7178 | 49.7498 | 49.7178 | 10 |
| 1777069800 | 49.7178 | -0.31 | -0.63 | 49.87 | 49.87 | 49.7178 | 37 |
| 1776983400 | 50.031 | 0.55 | 1.11 | 49.4826 | 50.031 | 49.4826 | 16 |
| 1776897000 | 49.4826 | -0.33 | -0.67 | 49.8145 | 49.8145 | 49.36 | 618 |
| 1776810600 | 49.8145 | -0.38 | -0.76 | 50.15 | 50.15 | 49.8145 | 12 |
| 1776724200 | 50.1975 | 0.05 | 0.09 | 50.18 | 50.1975 | 50.18 | 6 |
| 1776465000 | 50.1521 | 0.72 | 1.46 | 49.4323 | 50.21 | 49.4323 | 40 |
| 1776378600 | 49.4323 | 0.1 | 0.21 | 49.34 | 49.4323 | 49.34 | 215 |
| 1776292200 | 49.3299 | -0.41 | -0.83 | 49.69 | 49.69 | 49.2301 | 523 |
| 1776205800 | 49.7447 | -0 | -0.00 | 49.65 | 49.7447 | 49.65 | 13 |
| 1776119400 | 49.747 | -0.04 | -0.07 | 49.53 | 49.747 | 49.27 | 67 |
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.
