Premium
Motley Fool 100 Index ETF (TMFC)
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 | 0.12 | 0.214861235452 | 55.85 | 56.63 | 55.43 | 85731 | 56.00083753 | SP |
| 4 | 1.16 | 2.1164021164 | 54.81 | 56.63 | 52.3 | 112344 | 54.5531609 | SP |
| 12 | 0.77 | 1.39492753623 | 55.2 | 56.63 | 48.5 | 107721 | 53.80507391 | SP |
| 26 | 6.21 | 12.479903537 | 49.76 | 56.63 | 46.561 | 80827 | 52.63979352 | SP |
| 52 | 16.84 | 43.0360337337 | 39.13 | 56.63 | 37.83 | 70357 | 49.18293416 | SP |
| 156 | 14.57 | 35.193236715 | 41.4 | 56.63 | 29.3 | 47776 | 43.38345298 | SP |
| 260 | 33.33 | 147.217314488 | 22.64 | 56.63 | 18.8623 | 53912 | 37.29956611 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 55.97 | -0.18 | -0.32 | 56.31 | 56.31 | 55.87 | 103559 |
| 1727389800 | 56.15 | 0.02 | 0.04 | 56.63 | 56.63 | 55.9 | 86341 |
| 1727303400 | 56.13 | 0.05 | 0.09 | 56.08 | 56.22 | 55.99 | 87345 |
| 1727217000 | 56.08 | 0.22 | 0.39 | 56.03 | 56.09 | 55.57 | 86255 |
| 1727130600 | 55.86 | 0.07 | 0.13 | 55.79 | 55.97 | 55.755 | 65459 |
| 1726871400 | 55.79 | -0.08 | -0.14 | 55.85 | 55.9197 | 55.43 | 103253 |
| 1726785000 | 55.87 | 1.15 | 2.10 | 55.76 | 56.07 | 55.54 | 116152 |
| 1726698600 | 54.72 | -0.16 | -0.29 | 55.03 | 55.34 | 54.63 | 77296 |
| 1726612200 | 54.88 | 0.02 | 0.04 | 55.21 | 55.21 | 54.64 | 109343 |
| 1726525800 | 54.86 | -0.1 | -0.18 | 54.76 | 54.86 | 54.54 | 59099 |
| 1726266600 | 54.96 | 0.16 | 0.29 | 54.88 | 55.0699 | 54.77 | 235501 |
| 1726180200 | 54.8 | 0.55 | 1.01 | 54.38 | 54.87 | 54.217 | 75221 |
| 1726093800 | 54.25 | 0.86 | 1.61 | 53.56 | 54.29 | 52.52 | 64210 |
| 1726007400 | 53.39 | 0.39 | 0.74 | 53.22 | 53.41 | 52.7531 | 77565 |
| 1725921000 | 53 | 0.58 | 1.11 | 52.84 | 53.0899 | 52.53 | 256511 |
| 1725661800 | 52.42 | -1.19 | -2.22 | 53.61 | 53.61 | 52.3 | 109371 |
| 1725575400 | 53.61 | -0.06 | -0.11 | 53.65 | 54.07 | 53.35 | 84110 |
| 1725489000 | 53.67 | -0.17 | -0.32 | 53.49 | 53.99 | 53.3133 | 63101 |
| 1725402600 | 53.84 | -1.13 | -2.06 | 54.84 | 54.84 | 53.48 | 190324 |
| 1725057000 | 54.97 | 0.5 | 0.92 | 54.81 | 55.05 | 54.385 | 161032 |
| 1724970600 | 54.47 | -0.01 | -0.02 | 54.8 | 55.08 | 54.33 | 147190 |
| 1724884200 | 54.48 | -0.44 | -0.80 | 54.89 | 54.9 | 54.13 | 104028 |
| 1724797800 | 54.92 | 0.16 | 0.29 | 54.62 | 54.9889 | 54.475 | 57911 |
| 1724711400 | 54.76 | -0.25 | -0.45 | 55.09 | 55.17 | 54.56 | 70261 |
| 1724452200 | 55.01 | 0.54 | 0.99 | 54.88 | 55.23 | 54.5401 | 86999 |
| 1724365800 | 54.47 | -0.65 | -1.18 | 55.38 | 55.38 | 54.345 | 86813 |
| 1724279400 | 55.1232 | 0.15 | 0.28 | 55.07 | 55.28 | 54.826 | 75782 |
| 1724193000 | 54.97 | -0.01 | -0.02 | 55 | 55.22 | 54.8052 | 77738 |
| 1724106600 | 54.98 | 0.64 | 1.18 | 54.51 | 54.98 | 54.2647 | 152618 |
| 1723847400 | 54.34 | 0.06 | 0.11 | 54.11 | 54.4899 | 54.11 | 104585 |
| 1723761000 | 54.28 | 1.04 | 1.95 | 53.85 | 54.28 | 53.6925 | 125807 |
| 1723674600 | 53.24 | 0.19 | 0.36 | 53.25 | 53.3624 | 52.8099 | 95241 |
| 1723588200 | 53.0516 | 1.08 | 2.08 | 52.41 | 53.0516 | 52.41 | 145738 |
| 1723501800 | 51.97 | 0.12 | 0.23 | 52.09 | 52.23 | 51.7121 | 73919 |
| 1723242600 | 51.85 | 0.38 | 0.74 | 51.38 | 51.97 | 51.38 | 95416 |
| 1723156200 | 51.47 | 1.29 | 2.57 | 50.82 | 51.5399 | 50.4851 | 74563 |
| 1723069800 | 50.18 | -0.39 | -0.77 | 51.32 | 51.5 | 50.08 | 119698 |
| 1722983400 | 50.57 | 0.63 | 1.26 | 50.37 | 51.37 | 49.87 | 264040 |
| 1722897000 | 49.94 | -1.75 | -3.39 | 48.6 | 50.655 | 48.6 | 225317 |
| 1722637800 | 51.69 | -1.05 | -1.99 | 51.84 | 52.0247 | 51.16 | 174164 |
| 1722551400 | 52.74 | -0.83 | -1.55 | 53.97 | 54.2213 | 52.32 | 233703 |
| 1722465000 | 53.57 | 1.25 | 2.39 | 53.25 | 53.76 | 53.12 | 212093 |
| 1722378600 | 52.318 | -0.51 | -0.97 | 52.98 | 53.075 | 51.9425 | 84835 |
| 1722292200 | 52.83 | 0.17 | 0.32 | 53.02 | 53.17 | 52.665 | 95036 |
| 1722033000 | 52.66 | 0.42 | 0.80 | 52.65 | 53.03 | 52.45 | 36215 |
| 1721946600 | 52.24 | -0.62 | -1.17 | 52.79 | 53.22 | 51.9 | 69892 |
| 1721860200 | 52.86 | -1.73 | -3.17 | 53.77 | 53.77 | 52.59 | 67101 |
| 1721773800 | 54.59 | -0.02 | -0.03 | 54.68 | 54.9599 | 54.51 | 47332 |
| 1721687400 | 54.605 | 0.75 | 1.40 | 54.475 | 54.69 | 54.205 | 46772 |
| 1721428200 | 53.85 | -0.23 | -0.43 | 54.07 | 54.42 | 53.79 | 39260 |
| 1721341800 | 54.08 | -0.6 | -1.10 | 55.06 | 55.06 | 53.92 | 84928 |
| 1721255400 | 54.68 | -1.25 | -2.23 | 55.13 | 55.13 | 54.65 | 88070 |
| 1721169000 | 55.93 | 0.06 | 0.11 | 56.12 | 56.12 | 55.615 | 68387 |
| 1721082600 | 55.87 | 0.28 | 0.51 | 55.96 | 56.29 | 55.64 | 71202 |
| 1720823400 | 55.5878 | 0.25 | 0.45 | 55.34 | 56.03 | 55.3 | 119927 |
| 1720737000 | 55.34 | -0.96 | -1.71 | 56.37 | 56.37 | 55.16 | 66417 |
| 1720650600 | 56.3 | 0.44 | 0.79 | 56.06 | 56.3399 | 55.865 | 96153 |
| 1720564200 | 55.86 | 0.14 | 0.25 | 55.95 | 55.95 | 55.738 | 51842 |
| 1720477800 | 55.72 | 0.03 | 0.05 | 55.84 | 55.84 | 55.59 | 152130 |
| 1720218600 | 55.69 | 0.59 | 1.07 | 55.2 | 55.7 | 55.145 | 70521 |
| 1720040640 | 55.1 | 0.38 | 0.69 | 54.72 | 55.1 | 54.6959 | 74769 |
| 1719959400 | 54.72 | 0.53 | 0.98 | 54.05 | 54.72 | 53.97 | 51518 |
| 1719873000 | 54.19 | 0.37 | 0.69 | 53.99 | 54.23 | 53.62 | 76390 |
| 1719613800 | 53.82 | -0.41 | -0.76 | 54.37 | 54.67 | 53.82 | 48266 |
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
