Premium
Texas Capital Texas Oil Index ETF (OILT)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.886 | -7.52894211577 | 25.05 | 25.15 | 23.01 | 3370 | 24.47373993 | SP |
| 4 | -1.396 | -5.68403908795 | 24.56 | 26.12 | 23.01 | 2459 | 24.8580142 | SP |
| 12 | -1.946 | -7.74990043807 | 25.11 | 26.86 | 23.01 | 2170 | 25.06706408 | SP |
| 26 | -2.2861 | -8.98267590304 | 25.4501 | 26.98 | 23.01 | 1913 | 25.16520285 | SP |
| 52 | -2.816 | -10.8391070054 | 25.98 | 29.78 | 23.01 | 1476 | 25.85537625 | SP |
| 156 | -1.726 | -6.93451185215 | 24.89 | 29.78 | 23.01 | 2830 | 24.5104264 | SP |
| 260 | -1.726 | -6.93451185215 | 24.89 | 29.78 | 23.01 | 2830 | 24.5104264 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 23.164 | -1.28 | -5.24 | 24.64 | 24.64 | 23.01 | 5549 |
| 1740785400 | 24.4461 | 0.16 | 0.64 | 24.18 | 24.4461 | 24.18 | 379 |
| 1740699000 | 24.2896 | -0.03 | -0.13 | 24.55 | 24.55 | 24.2896 | 572 |
| 1740612600 | 24.3205 | -0.19 | -0.76 | 24.63 | 24.63 | 24.3205 | 6203 |
| 1740526200 | 24.5078 | -0.49 | -1.94 | 24.98 | 24.98 | 24.5078 | 8180 |
| 1740439800 | 24.9937 | -0.07 | -0.26 | 25.05 | 25.15 | 24.9732 | 1515 |
| 1740180600 | 25.059 | -0.83 | -3.21 | 25.77 | 25.77 | 25.059 | 1316 |
| 1740094200 | 25.8888 | 0.05 | 0.19 | 25.77 | 25.8888 | 25.6308 | 1609 |
| 1740007800 | 25.8397 | 0.43 | 1.71 | 25.67 | 26.12 | 25.67 | 1890 |
| 1739921400 | 25.405 | 0.37 | 1.49 | 25.37 | 25.63 | 25.1693 | 1843 |
| 1739575800 | 25.0314 | 0.17 | 0.70 | 24.96 | 25.32 | 24.96 | 1723 |
| 1739489400 | 24.8575 | 0.08 | 0.32 | 24.77 | 24.8575 | 24.76 | 484 |
| 1739403000 | 24.7784 | -0.83 | -3.23 | 25.56 | 25.56 | 24.7784 | 2463 |
| 1739316600 | 25.605 | 0.33 | 1.31 | 25.46 | 25.82 | 25.448 | 1213 |
| 1739230200 | 25.2737 | 0.75 | 3.05 | 24.7 | 25.275 | 24.7 | 5028 |
| 1738971000 | 24.5255 | -0.04 | -0.17 | 24.67 | 24.735 | 24.5255 | 1863 |
| 1738884600 | 24.5667 | -0.41 | -1.63 | 25.11 | 25.11 | 24.5667 | 4104 |
| 1738798200 | 24.975 | -0.08 | -0.32 | 25.05 | 25.05 | 24.93 | 720 |
| 1738711800 | 25.055 | 0.57 | 2.32 | 24.41 | 25.08 | 24.41 | 4229 |
| 1738625400 | 24.4873 | -0.08 | -0.33 | 24.56 | 24.6 | 24.4 | 1383 |
| 1738366200 | 24.5688 | -0.8 | -3.15 | 25.35 | 25.35 | 24.5688 | 2306 |
| 1738279800 | 25.3681 | -0.03 | -0.11 | 25.5 | 25.5 | 25.29 | 342 |
| 1738193400 | 25.395 | 0.06 | 0.24 | 25.15 | 25.395 | 25.15 | 811 |
| 1738107000 | 25.335 | -0.21 | -0.82 | 25.58 | 25.58 | 25.21 | 1900 |
| 1738020600 | 25.544 | -0.22 | -0.86 | 25.68 | 25.95 | 25.42 | 2457 |
| 1737761400 | 25.765 | -0.37 | -1.41 | 26.12 | 26.14 | 25.76 | 2224 |
| 1737675000 | 26.1322 | 0 | 0.00 | 26.1322 | 26.1322 | 26.1322 | 0 |
| 1737588600 | 26.1322 | -0.24 | -0.90 | 26.28 | 26.49 | 26.1322 | 2386 |
| 1737502200 | 26.37 | -0.4 | -1.49 | 26.5 | 26.5 | 26.245 | 8347 |
| 1737156600 | 26.77 | -0.08 | -0.31 | 26.79 | 26.7901 | 26.7017 | 2538 |
| 1737070200 | 26.8521 | 0.06 | 0.21 | 26.73 | 26.86 | 26.73 | 747 |
| 1736983800 | 26.7961 | 0.35 | 1.34 | 26.63 | 26.8 | 26.5599 | 906 |
| 1736897400 | 26.4429 | 0.14 | 0.54 | 26.1 | 26.4429 | 26.1 | 612 |
| 1736811000 | 26.3012 | 0.44 | 1.69 | 26.05 | 26.51 | 26.05 | 7601 |
| 1736551800 | 25.8643 | 0.33 | 1.28 | 23.75 | 25.9399 | 23.75 | 1425 |
| 1736379000 | 25.5382 | 0.02 | 0.07 | 25.53 | 25.5382 | 25.49 | 567 |
| 1736292600 | 25.52 | 0.31 | 1.25 | 25.36 | 25.6799 | 25.36 | 2986 |
| 1736206200 | 25.2058 | 0.03 | 0.13 | 25.34 | 25.62 | 25.2058 | 3653 |
| 1735947000 | 25.173 | 0.24 | 0.98 | 25.24 | 25.24 | 25.173 | 287 |
| 1735860600 | 24.9288 | 0.41 | 1.67 | 25.11 | 25.11 | 24.9 | 1785 |
| 1735687800 | 24.5197 | 0.34 | 1.40 | 24.38 | 24.535 | 24.38 | 3786 |
| 1735601400 | 24.182 | 0.34 | 1.45 | 24.12 | 24.26 | 23.75 | 1544 |
| 1735342200 | 23.8372 | -0.07 | -0.30 | 23.86 | 23.86 | 23.81 | 3186 |
| 1735255800 | 23.9098 | -0.02 | -0.07 | 24.18 | 24.18 | 23.8101 | 784 |
| 1735077840 | 23.9273 | 0.24 | 1.00 | 24.15 | 24.15 | 23.9273 | 168 |
| 1734996600 | 23.6913 | 0.3 | 1.26 | 23.64 | 23.6913 | 23.29 | 2537 |
| 1734737400 | 23.3961 | 0.24 | 1.02 | 23.1599 | 23.56 | 23.1599 | 1291 |
| 1734651000 | 23.1588 | -0.24 | -1.02 | 23.363 | 23.4001 | 23.1588 | 2845 |
| 1734564600 | 23.397 | -0.67 | -2.77 | 24.1 | 24.12 | 23.397 | 2034 |
| 1734478200 | 24.0646 | -0.23 | -0.95 | 24.09 | 24.09 | 23.83 | 1931 |
| 1734391800 | 24.2966 | -0.6 | -2.43 | 24.44 | 24.49 | 24.2729 | 1980 |
| 1734132600 | 24.9008 | -0.17 | -0.66 | 25 | 25 | 24.8766 | 1644 |
| 1734046200 | 25.0663 | -0.13 | -0.51 | 25.08 | 25.08 | 25.0663 | 711 |
| 1733959800 | 25.196 | 0.31 | 1.25 | 25.06 | 25.196 | 24.94 | 955 |
| 1733873400 | 24.8852 | -0.18 | -0.74 | 25.1489 | 25.1489 | 24.8852 | 305 |
| 1733787000 | 25.0697 | 0.18 | 0.72 | 25.11 | 25.31 | 25.0697 | 884 |
| 1733527800 | 24.8912 | -0.56 | -2.20 | 25.2 | 25.24 | 24.8601 | 1298 |
| 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 |
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
