Premium
Fairlead Tactical Sector ETF (TACK)
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 | 0.165 | 0.523726392636 | 31.505 | 31.67 | 31.085 | 15807 | 31.25840329 | SP |
| 4 | 0.64 | 2.0625201418 | 31.03 | 31.67 | 30.78 | 17868 | 31.21310077 | SP |
| 12 | 1.21 | 3.97242284964 | 30.46 | 31.67 | 29.78 | 24685 | 30.79541366 | SP |
| 26 | 1.55 | 5.14608233732 | 30.12 | 31.85 | 29.78 | 23347 | 30.74806926 | SP |
| 52 | 3.7 | 13.2284590633 | 27.97 | 31.85 | 27.74 | 23130 | 30.00037057 | SP |
| 156 | 7.79 | 32.621440536 | 23.88 | 31.85 | 22.23 | 27751 | 26.88931335 | SP |
| 260 | 6.64 | 26.5281662006 | 25.03 | 31.85 | 22 | 43131 | 25.39065757 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 31.43 | 0.32 | 1.03 | 31.25 | 31.5308 | 31.25 | 10042 |
| 1781130600 | 31.11 | -0.22 | -0.70 | 31.28 | 31.4 | 31.11 | 14324 |
| 1781044200 | 31.3302 | 0.17 | 0.56 | 31.22 | 31.3302 | 31.085 | 14908 |
| 1780957800 | 31.1562 | -0.13 | -0.43 | 31.47 | 31.47 | 31.15 | 14380 |
| 1780698600 | 31.29 | -0.3 | -0.95 | 31.505 | 31.515 | 31.28 | 25379 |
| 1780612200 | 31.59 | 0.26 | 0.83 | 31.49 | 31.59 | 31.47 | 12506 |
| 1780525800 | 31.33 | 0.04 | 0.13 | 31.35 | 31.55 | 31.33 | 33124 |
| 1780439400 | 31.29 | 0.21 | 0.68 | 31.1 | 31.315 | 31.1 | 14025 |
| 1780353000 | 31.0785 | -0.16 | -0.51 | 31.12 | 31.16 | 31.02 | 20323 |
| 1780093800 | 31.2374 | -0.09 | -0.30 | 31.33 | 31.33 | 31.21 | 15974 |
| 1780007400 | 31.3322 | 0.03 | 0.09 | 31.31 | 31.46 | 31.26 | 31164 |
| 1779921000 | 31.3044 | -0.06 | -0.18 | 31.28 | 31.36 | 31.28 | 7073 |
| 1779834600 | 31.36 | 0.04 | 0.14 | 31.46 | 31.46 | 31.36 | 23268 |
| 1779489000 | 31.3168 | 0.21 | 0.67 | 31.25 | 31.33 | 31.19 | 9024 |
| 1779402600 | 31.1089 | 0.06 | 0.18 | 30.99 | 31.12 | 30.8799 | 10599 |
| 1779316200 | 31.0529 | 0.08 | 0.27 | 31 | 31.09 | 30.995 | 39581 |
| 1779229800 | 30.97 | -0.01 | -0.03 | 30.82 | 31.02 | 30.78 | 10014 |
| 1779143400 | 30.98 | 0.16 | 0.51 | 30.81 | 30.98 | 30.81 | 21904 |
| 1778884200 | 30.8242 | -0.35 | -1.11 | 31.03 | 31.03 | 30.8242 | 11887 |
| 1778797800 | 31.1711 | 0.04 | 0.13 | 31.14 | 31.24 | 31.14 | 5438 |
| 1778711400 | 31.13 | 0.02 | 0.06 | 31.04 | 31.15 | 30.963 | 10591 |
| 1778625000 | 31.11 | 0.03 | 0.10 | 31.02 | 31.18 | 30.93 | 12343 |
| 1778538600 | 31.08 | 0.25 | 0.82 | 30.88 | 31.11 | 30.88 | 196059 |
| 1778279400 | 30.8276 | 0.08 | 0.25 | 30.94 | 30.94 | 30.825 | 5030 |
| 1778193000 | 30.7513 | -0.36 | -1.14 | 31.11 | 31.11 | 30.74 | 8441 |
| 1778106600 | 31.107 | 0.14 | 0.45 | 30.92 | 31.145799 | 30.92 | 15720 |
| 1778020200 | 30.9672 | 0.24 | 0.77 | 30.84 | 31.0699 | 30.83 | 14406 |
| 1777933800 | 30.7297 | -0.17 | -0.55 | 30.77 | 30.92 | 30.705 | 3114 |
| 1777674600 | 30.9 | -0.15 | -0.48 | 31.1 | 31.11 | 30.9 | 18051 |
| 1777588200 | 31.0486 | 0.49 | 1.61 | 30.69 | 31.06 | 30.69 | 15364 |
| 1777501800 | 30.5581 | -0.11 | -0.36 | 30.6 | 30.63 | 30.5 | 6499 |
| 1777415400 | 30.6678 | -0.02 | -0.07 | 30.69 | 30.7 | 30.595 | 19557 |
| 1777329000 | 30.69 | -0.09 | -0.29 | 30.74 | 30.8 | 30.67 | 14683 |
| 1777069800 | 30.78 | -0.09 | -0.29 | 30.81 | 30.81 | 30.726579 | 8847 |
| 1776983400 | 30.87 | 0.25 | 0.81 | 30.68 | 30.87 | 30.68 | 22240 |
| 1776897000 | 30.623 | 0.12 | 0.40 | 30.68 | 30.792 | 30.57 | 50717 |
| 1776810600 | 30.5 | -0.27 | -0.88 | 30.77 | 30.82 | 30.49 | 13220 |
| 1776724200 | 30.77 | -0.08 | -0.25 | 30.76 | 30.902 | 30.76 | 15614 |
| 1776465000 | 30.8462 | 0.1 | 0.31 | 30.73 | 30.875 | 30.6493 | 69870 |
| 1776378600 | 30.75 | 0.07 | 0.23 | 30.68 | 30.805 | 30.65 | 30712 |
| 1776292200 | 30.68 | -0.21 | -0.68 | 30.8 | 30.8 | 30.615 | 18550 |
| 1776205800 | 30.8916 | 0.02 | 0.05 | 30.87 | 30.93 | 30.74 | 41545 |
| 1776119400 | 30.8751 | -0 | -0.01 | 30.82 | 30.8751 | 30.69 | 60471 |
| 1775860200 | 30.8767 | -0.18 | -0.59 | 31.01 | 31.03 | 30.8577 | 7896 |
| 1775773800 | 31.06 | 0.07 | 0.23 | 30.9 | 31.152 | 30.9 | 10556 |
| 1775687400 | 30.99 | 0.36 | 1.18 | 30.7 | 30.99 | 30.664 | 17286 |
| 1775601000 | 30.63 | -0.01 | -0.03 | 30.54 | 30.63 | 30.49 | 13640 |
| 1775514600 | 30.64 | 0.09 | 0.29 | 30.57 | 30.7025 | 30.52 | 7587 |
| 1775169000 | 30.5512 | 0.03 | 0.10 | 30.44 | 30.65 | 30.43 | 6752 |
| 1775082600 | 30.52 | 0.12 | 0.40 | 30.47 | 30.62 | 30.46 | 16508 |
| 1774996200 | 30.3983 | 0.54 | 1.80 | 30.08 | 30.41 | 30.08 | 15083 |
| 1774909800 | 29.8595 | -0.08 | -0.27 | 30.19 | 30.19 | 29.78 | 9029 |
| 1774650600 | 29.94 | -0.38 | -1.25 | 30.14 | 30.18 | 29.93 | 54153 |
| 1774564200 | 30.32 | -0.32 | -1.04 | 30.47 | 30.62 | 30.28 | 66384 |
| 1774477800 | 30.64 | 0.19 | 0.62 | 30.58 | 30.69 | 30.58 | 27222 |
| 1774391400 | 30.45 | 0.11 | 0.38 | 30.12 | 30.58 | 30.12 | 29368 |
| 1774305000 | 30.3354 | 0.35 | 1.15 | 30.22 | 30.56 | 30.22 | 16256 |
| 1774045800 | 29.99 | -0.5 | -1.64 | 30.46 | 30.46 | 29.89 | 117201 |
| 1773959400 | 30.49 | -0.08 | -0.26 | 30.33 | 30.49 | 30.325 | 16975 |
| 1773873000 | 30.57 | -0.37 | -1.20 | 30.76 | 30.82 | 30.558 | 15638 |
| 1773786600 | 30.9418 | 0.06 | 0.20 | 30.98 | 31.11 | 30.93 | 4185 |
| 1773700200 | 30.88 | 0.24 | 0.78 | 30.83 | 30.9698 | 30.7759 | 20963 |
| 1773441000 | 30.64 | -0.1 | -0.33 | 30.85 | 30.955 | 30.63 | 23156 |
| 1773354600 | 30.74 | -0.32 | -1.03 | 30.91 | 30.94 | 30.73 | 12086 |
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.
