Premium
Texas Capital Texas Oil Index ETF (OILT)
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 | -0.914 | -3.50057449253 | 26.11 | 26.11 | 24.8601 | 871 | 25.15069079 | SP |
| 4 | -0.504 | -1.96108949416 | 25.7 | 26.98 | 24.8601 | 1329 | 26.05063976 | SP |
| 12 | 0.516 | 2.09076175041 | 24.68 | 26.98 | 23.5617 | 1822 | 25.34765109 | SP |
| 26 | -1.804 | -6.68148148148 | 27 | 28.14 | 23.5617 | 1495 | 25.66618618 | SP |
| 52 | 0.306 | 1.22940940137 | 24.89 | 29.78 | 23.04 | 2957 | 24.42086892 | SP |
| 156 | 0.306 | 1.22940940137 | 24.89 | 29.78 | 23.04 | 2957 | 24.42086892 | SP |
| 260 | 0.306 | 1.22940940137 | 24.89 | 29.78 | 23.04 | 2957 | 24.42086892 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 25.196 | 0.31 | 1.25 | 26.26 | 26.26 | 24.94 | 2994 |
| 1733873400 | 24.8852 | -0.18 | -0.74 | 25.18 | 25.18 | 24.8852 | 310 |
| 1733787000 | 25.0697 | 0.18 | 0.72 | 25.11 | 25.31 | 25.0697 | 886 |
| 1733527800 | 24.8912 | -0.56 | -2.20 | 25.2 | 25.24 | 24.8601 | 1378 |
| 1733441400 | 25.45 | 0.06 | 0.24 | 25.505 | 25.59 | 25.45 | 706 |
| 1733355000 | 25.39 | -0.75 | -2.86 | 26.11 | 26.11 | 25.39 | 1162 |
| 1733268600 | 26.1365 | 0.09 | 0.33 | 26.29 | 26.37 | 26.12 | 2491 |
| 1733182200 | 26.05 | -0.27 | -1.04 | 26.35 | 26.35 | 25.8599 | 1081 |
| 1732917840 | 26.3233 | 0.2 | 0.78 | 26.18 | 26.3233 | 26.18 | 384 |
| 1732750200 | 26.1199 | 0.08 | 0.31 | 26.04 | 26.285 | 26.04 | 504 |
| 1732663800 | 26.0399 | -0.27 | -1.03 | 26.32 | 26.32 | 26.0399 | 381 |
| 1732577400 | 26.31 | -0.55 | -2.06 | 26.9 | 26.9 | 26.2797 | 3050 |
| 1732318200 | 26.8636 | 0.11 | 0.42 | 26.77 | 26.93 | 26.77 | 1926 |
| 1732231800 | 26.7523 | 0.35 | 1.31 | 26.58 | 26.98 | 26.58 | 1797 |
| 1732145400 | 26.4055 | 0.37 | 1.44 | 26.04 | 26.4055 | 26.04 | 1672 |
| 1732059000 | 26.0312 | -0.19 | -0.71 | 26.09 | 26.22 | 25.98 | 2748 |
| 1731972600 | 26.2185 | 0.43 | 1.66 | 26.04 | 26.2911 | 26.04 | 1311 |
| 1731713400 | 25.79 | -0.21 | -0.81 | 25.94 | 26.17 | 25.73 | 1712 |
| 1731627000 | 25.9996 | 0.23 | 0.90 | 25.92 | 26.11 | 25.92 | 932 |
| 1731540600 | 25.7687 | 0.09 | 0.35 | 25.7 | 25.8714 | 25.2804 | 1127 |
| 1731454200 | 25.68 | -0.16 | -0.62 | 25.96 | 26.03 | 25.68 | 2119 |
| 1731367800 | 25.8413 | 0.12 | 0.48 | 25.71 | 25.87 | 25.71 | 2984 |
| 1731108600 | 25.7182 | 0.05 | 0.21 | 25.61 | 25.75 | 25.512 | 2331 |
| 1731022200 | 25.6635 | -0.15 | -0.59 | 25.9 | 25.9 | 25.6635 | 1378 |
| 1730935800 | 25.815 | 1.05 | 4.23 | 25.86 | 25.86 | 25.71 | 681 |
| 1730849400 | 24.7677 | 0.01 | 0.03 | 24.79 | 24.8708 | 24.7677 | 2105 |
| 1730763000 | 24.76 | 0.48 | 1.97 | 24.59 | 24.81 | 24.59 | 2474 |
| 1730500200 | 24.2828 | -0.41 | -1.65 | 24.8 | 24.8 | 24.2828 | 1028 |
| 1730413800 | 24.69 | 0.31 | 1.28 | 24.62 | 24.7699 | 24.56 | 2002 |
| 1730327400 | 24.3772 | 0.25 | 1.04 | 24.12 | 24.47 | 24.12 | 2268 |
| 1730241000 | 24.1266 | -0.22 | -0.92 | 24.35 | 24.36 | 24.1266 | 806 |
| 1730154600 | 24.35 | -0.49 | -1.95 | 24.02 | 24.46 | 24.02 | 3352 |
| 1729895400 | 24.8353 | 0.08 | 0.32 | 24.91 | 24.91 | 24.7899 | 898 |
| 1729809000 | 24.7552 | 0.12 | 0.49 | 24.83 | 24.83 | 24.69 | 213 |
| 1729722600 | 24.6354 | -0.3 | -1.21 | 24.83 | 24.83 | 24.56 | 2863 |
| 1729636200 | 24.9372 | 0.06 | 0.24 | 24.98 | 25 | 24.9177 | 682 |
| 1729549800 | 24.8765 | -0.09 | -0.38 | 25.2 | 25.2 | 24.8765 | 493 |
| 1729290600 | 24.9714 | -0.1 | -0.42 | 25.02 | 25.02 | 24.82 | 716 |
| 1729204200 | 25.0761 | 0.15 | 0.61 | 24.96 | 25.0761 | 24.87 | 608 |
| 1729117800 | 24.9236 | 0.03 | 0.11 | 24.88 | 25.02 | 24.88 | 3082 |
| 1729031400 | 24.897 | -1.01 | -3.88 | 25.16 | 25.18 | 24.897 | 2799 |
| 1728945000 | 25.9025 | -0.35 | -1.34 | 26.02 | 26.02 | 25.9025 | 379 |
| 1728685800 | 26.255 | 0.15 | 0.56 | 25.96 | 26.255 | 25.96 | 250 |
| 1728599400 | 26.108 | 0.25 | 0.98 | 25.93 | 26.15 | 25.91 | 1841 |
| 1728513000 | 25.8553 | 0.02 | 0.06 | 25.85 | 25.8553 | 25.56 | 4405 |
| 1728426600 | 25.8402 | -0.78 | -2.94 | 26.19 | 26.19 | 25.78 | 2082 |
| 1728340200 | 26.6231 | 0.25 | 0.95 | 26.55 | 26.67 | 26.5001 | 1914 |
| 1728081000 | 26.3737 | 0.41 | 1.60 | 26.23 | 26.4489 | 26.08 | 4022 |
| 1727994600 | 25.9592 | 0.68 | 2.70 | 25.41 | 26 | 25.27 | 6050 |
| 1727908200 | 25.2756 | 0.41 | 1.66 | 25.41 | 25.62 | 25 | 3775 |
| 1727821800 | 24.8621 | 0.69 | 2.86 | 24.35 | 25 | 24.35 | 6478 |
| 1727735400 | 24.17 | 0.03 | 0.12 | 23.81 | 24.33 | 23.81 | 5784 |
| 1727476200 | 24.1409 | 0.58 | 2.46 | 23.78 | 24.145 | 23.78 | 1039 |
| 1727389800 | 23.5617 | -1.06 | -4.30 | 23.98 | 23.98 | 23.5617 | 3522 |
| 1727303400 | 24.6191 | -0.76 | -2.98 | 25.38 | 25.38 | 24.6191 | 887 |
| 1727217000 | 25.375 | 0.06 | 0.23 | 25.54 | 25.54 | 25.375 | 1153 |
| 1727130600 | 25.3173 | 0.27 | 1.08 | 25.06 | 25.45 | 25.06 | 2643 |
| 1726871400 | 25.0472 | -0.02 | -0.10 | 24.845 | 25.0472 | 24.845 | 282 |
| 1726785000 | 25.0717 | 0.29 | 1.17 | 25.25 | 25.25 | 25.0717 | 306 |
| 1726698600 | 24.7828 | 0.03 | 0.10 | 24.68 | 24.9999 | 24.68 | 983 |
| 1726612200 | 24.7569 | 0.44 | 1.82 | 24.31 | 24.7569 | 24.31 | 1194 |
| 1726525800 | 24.3144 | 0.35 | 1.46 | 24.09 | 24.3144 | 24.09 | 551 |
| 1726266600 | 23.9652 | 0.15 | 0.62 | 24.22 | 24.22 | 23.9485 | 1081 |
| 1726180200 | 23.818 | 0.08 | 0.35 | 23.82 | 23.915 | 23.818 | 982 |
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
