Premium
Teucrium Agricultural Fund (TAGS)
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 | 0.197 | 0.833333333333 | 23.64 | 24.02 | 23.527 | 10884 | 23.724152 | SP |
| 4 | -0.813 | -3.29817444219 | 24.65 | 24.672 | 23.445 | 20293 | 23.87913139 | SP |
| 12 | -0.363 | -1.5 | 24.2 | 26.17 | 23.445 | 36163 | 24.61649865 | SP |
| 26 | 0.957 | 4.18269230769 | 22.88 | 26.17 | 22.558 | 32861 | 24.68077354 | SP |
| 52 | -0.213 | -0.885654885655 | 24.05 | 26.17 | 22.558 | 17140 | 24.61089497 | SP |
| 156 | -6.773 | -22.1267559621 | 30.61 | 33.62 | 22.558 | 7465 | 25.36386219 | SP |
| 260 | -2.533 | -9.60561243838 | 26.37 | 37.91 | 22.558 | 10523 | 29.17030598 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 23.837 | 0.18 | 0.75 | 23.7 | 24.02 | 23.56 | 16934 |
| 1782772200 | 23.6588 | -0.18 | -0.76 | 23.86 | 23.86 | 23.64 | 6771 |
| 1782513000 | 23.84 | 0.03 | 0.13 | 23.95 | 23.99 | 23.84 | 4707 |
| 1782426600 | 23.81 | 0.28 | 1.20 | 23.55 | 23.81 | 23.55 | 11002 |
| 1782340200 | 23.527 | -0.13 | -0.57 | 23.64 | 23.73 | 23.527 | 15005 |
| 1782253800 | 23.6609 | -0.12 | -0.50 | 23.76 | 23.76 | 23.63 | 18985 |
| 1782167400 | 23.78 | -0.06 | -0.25 | 23.78 | 23.78 | 23.6392 | 34241 |
| 1781821800 | 23.84 | -0.36 | -1.50 | 24.07 | 24.07 | 23.84 | 7293 |
| 1781735400 | 24.203 | 0.36 | 1.49 | 24.01 | 24.21 | 24.01 | 56254 |
| 1781649000 | 23.847 | 0.19 | 0.79 | 23.72 | 24.0881 | 23.72 | 9050 |
| 1781562600 | 23.66 | 0.04 | 0.18 | 23.47 | 23.73 | 23.445 | 16880 |
| 1781303400 | 23.617 | -0.06 | -0.25 | 23.75 | 23.8743 | 23.617 | 15772 |
| 1781217000 | 23.677 | -0.13 | -0.56 | 23.81 | 23.82 | 23.66 | 23784 |
| 1781130600 | 23.81 | -0.01 | -0.05 | 23.97 | 23.97 | 23.81 | 8614 |
| 1781044200 | 23.8213 | -0.06 | -0.25 | 23.91 | 24.02 | 23.8213 | 5752 |
| 1780957800 | 23.88 | 0.02 | 0.06 | 23.86 | 23.975 | 23.86 | 13448 |
| 1780698600 | 23.865 | -0.16 | -0.65 | 24 | 24.045 | 23.84 | 67380 |
| 1780612200 | 24.02 | -0.3 | -1.23 | 24.25 | 24.25 | 23.96 | 36109 |
| 1780525800 | 24.32 | -0.29 | -1.20 | 24.65 | 24.672 | 24.29 | 17582 |
| 1780439400 | 24.6149 | -0.17 | -0.67 | 24.67 | 24.69 | 24.5101 | 28713 |
| 1780353000 | 24.78 | 0.12 | 0.50 | 24.81 | 24.9699 | 24.704 | 19668 |
| 1780093800 | 24.657 | -0.18 | -0.74 | 24.84 | 24.855 | 24.63 | 19098 |
| 1780007400 | 24.84 | 0.03 | 0.12 | 24.77 | 24.89 | 24.71 | 20339 |
| 1779921000 | 24.81 | -0.29 | -1.15 | 24.93 | 24.93 | 24.68 | 57541 |
| 1779834600 | 25.0994 | -0.21 | -0.83 | 25.15 | 25.27 | 25.08 | 16104 |
| 1779489000 | 25.31 | -0.07 | -0.29 | 25.28 | 25.385 | 25.26 | 22388 |
| 1779402600 | 25.3842 | -0.15 | -0.57 | 25.6 | 25.6 | 25.32 | 17195 |
| 1779316200 | 25.5295 | -0.24 | -0.92 | 25.73 | 25.76 | 25.4429 | 52222 |
| 1779229800 | 25.7674 | 0.13 | 0.52 | 25.78 | 25.85 | 25.6819 | 16217 |
| 1779143400 | 25.635 | 0.55 | 2.18 | 25.44 | 25.7 | 25.42 | 15164 |
| 1778884200 | 25.087 | -0.48 | -1.89 | 25.29 | 25.29 | 25.01 | 35976 |
| 1778797800 | 25.57 | -0.47 | -1.80 | 25.64 | 25.645 | 25.43 | 43296 |
| 1778711400 | 26.04 | 0.1 | 0.39 | 25.92 | 26.17 | 25.91 | 62511 |
| 1778625000 | 25.94 | 0.5 | 1.97 | 25.51 | 25.96 | 25.51 | 50065 |
| 1778538600 | 25.44 | 0.4 | 1.60 | 25.31 | 25.44 | 25.17 | 32784 |
| 1778279400 | 25.04 | 0.25 | 1.01 | 24.9 | 25.09 | 24.79 | 14695 |
| 1778193000 | 24.79 | -0.21 | -0.84 | 24.78 | 24.89 | 24.58 | 44097 |
| 1778106600 | 25 | -0.46 | -1.81 | 25.06 | 25.11 | 24.9 | 53012 |
| 1778020200 | 25.46 | -0.27 | -1.05 | 25.63 | 25.7 | 25.36 | 80182 |
| 1777933800 | 25.73 | 0.29 | 1.14 | 25.43 | 25.7775 | 25.43 | 50649 |
| 1777674600 | 25.44 | 0.26 | 1.03 | 25.44 | 25.53 | 25.3 | 66093 |
| 1777588200 | 25.18 | -0.24 | -0.94 | 25.31 | 25.31 | 25.1001 | 91824 |
| 1777501800 | 25.42 | 0.25 | 0.99 | 25.36 | 25.5 | 25.33 | 38366 |
| 1777415400 | 25.17 | 0.46 | 1.86 | 25.12 | 25.19 | 24.8974 | 30989 |
| 1777329000 | 24.71 | 0.21 | 0.86 | 24.6 | 24.71 | 24.51 | 51482 |
| 1777069800 | 24.5 | 0.05 | 0.20 | 24.45 | 24.5186 | 24.324119 | 13590 |
| 1776983400 | 24.45 | 0.22 | 0.91 | 24.35 | 24.45 | 24.251 | 15679 |
| 1776897000 | 24.23 | -0.1 | -0.41 | 24.37 | 24.45 | 24.2001 | 11402 |
| 1776810600 | 24.33 | 0.24 | 1.00 | 24.25 | 24.4 | 24.16 | 8761 |
| 1776724200 | 24.09 | 0.13 | 0.54 | 24.01 | 24.21 | 23.95 | 18858 |
| 1776465000 | 23.96 | -0.17 | -0.70 | 24 | 24 | 23.75 | 43333 |
| 1776378600 | 24.13 | 0.05 | 0.21 | 24.21 | 24.34 | 24.09 | 15610 |
| 1776292200 | 24.08 | 0.04 | 0.17 | 23.92 | 24.12 | 23.91 | 29771 |
| 1776205800 | 24.04 | 0.14 | 0.59 | 23.99 | 24.08 | 23.9 | 21607 |
| 1776119400 | 23.9 | 0.09 | 0.38 | 23.99 | 24.088 | 23.83 | 42566 |
| 1775860200 | 23.81 | -0.16 | -0.67 | 23.9 | 23.92 | 23.771 | 36281 |
| 1775773800 | 23.9715 | -0.24 | -0.99 | 24.33 | 24.33 | 23.88 | 393042 |
| 1775687400 | 24.21 | -0.34 | -1.38 | 24.2 | 24.35 | 24.12 | 30712 |
| 1775601000 | 24.55 | -0.2 | -0.81 | 24.62 | 24.7 | 24.5 | 11925 |
| 1775514600 | 24.75 | -0.01 | -0.02 | 24.76 | 24.8199 | 24.68 | 15600 |
| 1775169000 | 24.7556 | -0.11 | -0.46 | 25.12 | 25.1292 | 24.71 | 33979 |
| 1775082600 | 24.87 | -0.49 | -1.93 | 24.86 | 24.8799 | 24.62 | 104817 |
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.
