Premium
Brinsmere Fund Growth ETF (TBFG)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7982 | -2.8885438945 | 27.6333 | 27.6333 | 26.8351 | 4 | 26.8849875 | SP |
| 4 | -1.2936 | -4.59886166087 | 28.1287 | 28.2099 | 26.8351 | 116 | 27.96837973 | SP |
| 12 | -0.7773 | -2.81503961988 | 27.6124 | 28.2099 | 26.8351 | 93 | 27.78545124 | SP |
| 26 | -0.1128 | -0.418585492747 | 26.9479 | 28.2099 | 25.843 | 437 | 27.47055106 | SP |
| 52 | 1.8951 | 7.59863672815 | 24.94 | 28.2099 | 24.68 | 1706 | 25.59210969 | SP |
| 156 | 1.8951 | 7.59863672815 | 24.94 | 28.2099 | 24.68 | 1706 | 25.59210969 | SP |
| 260 | 1.8951 | 7.59863672815 | 24.94 | 28.2099 | 24.68 | 1706 | 25.59210969 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 26.8351 | -0.08 | -0.29 | 26.97 | 26.97 | 26.8351 | 15 |
| 1735601400 | 26.9136 | -0.5 | -1.82 | 26.9136 | 26.9136 | 26.9136 | 0 |
| 1735342200 | 27.4123 | -0.22 | -0.80 | 27.4123 | 27.4123 | 27.4123 | 0 |
| 1735255800 | 27.6333 | 0.05 | 0.18 | 27.6333 | 27.6333 | 27.6333 | 1 |
| 1735077840 | 27.5838 | 0.17 | 0.61 | 27.5838 | 27.5838 | 27.5838 | 0 |
| 1734996600 | 27.4154 | 0.1 | 0.36 | 27.4154 | 27.4154 | 27.4154 | 0 |
| 1734737400 | 27.3162 | 0.19 | 0.70 | 27.05 | 27.3162 | 27.05 | 50 |
| 1734651000 | 27.1255 | -0.06 | -0.21 | 27.17 | 27.17 | 27.1255 | 5 |
| 1734564600 | 27.1826 | -0.65 | -2.34 | 27.16 | 27.1826 | 27.16 | 1 |
| 1734478200 | 27.8347 | -0.11 | -0.41 | 27.83 | 27.85 | 27.83 | 366 |
| 1734391800 | 27.948 | 0.03 | 0.09 | 27.98 | 28.01 | 27.948 | 201 |
| 1734132600 | 27.9222 | -0.07 | -0.24 | 28.02 | 28.02 | 27.9222 | 105 |
| 1734046200 | 27.9894 | -0.13 | -0.46 | 28.04 | 28.06 | 27.9894 | 1028 |
| 1733959800 | 28.1186 | 0.14 | 0.51 | 28.1186 | 28.1186 | 28.1186 | 0 |
| 1733873400 | 27.9755 | -0.16 | -0.57 | 28.05 | 28.05 | 27.9755 | 9 |
| 1733787000 | 28.1351 | -0.05 | -0.17 | 28.2098 | 28.2099 | 28.1351 | 355 |
| 1733527800 | 28.1841 | 0.06 | 0.20 | 28.1841 | 28.1841 | 28.1841 | 0 |
| 1733441400 | 28.1287 | -0.07 | -0.23 | 28.1287 | 28.1287 | 28.1287 | 0 |
| 1733355000 | 28.1941 | 0.09 | 0.32 | 28.1941 | 28.1941 | 28.1941 | 0 |
| 1733268600 | 28.105 | 0.02 | 0.06 | 28.105 | 28.105 | 28.105 | 0 |
| 1733182200 | 28.0868 | 0.02 | 0.09 | 28.0868 | 28.0868 | 28.0868 | 0 |
| 1732917840 | 28.062 | 0.12 | 0.42 | 28.02 | 28.062 | 28.02 | 8 |
| 1732750200 | 27.945 | -0 | -0.01 | 27.945 | 27.945 | 27.945 | 0 |
| 1732663800 | 27.9488 | 0.02 | 0.06 | 27.9488 | 27.9488 | 27.9488 | 0 |
| 1732577400 | 27.9316 | 0.09 | 0.31 | 27.9316 | 27.9316 | 27.9316 | 1 |
| 1732318200 | 27.8448 | 0.07 | 0.26 | 27.8448 | 27.8448 | 27.8448 | 0 |
| 1732231800 | 27.7725 | 0.12 | 0.45 | 27.7725 | 27.7725 | 27.7725 | 0 |
| 1732145400 | 27.648 | 0.02 | 0.06 | 27.648 | 27.648 | 27.648 | 1 |
| 1732059000 | 27.6311 | 0.06 | 0.21 | 27.65 | 27.65 | 27.6311 | 53 |
| 1731972600 | 27.5727 | 0.13 | 0.47 | 27.5727 | 27.5727 | 27.5727 | 0 |
| 1731713400 | 27.4431 | -0.17 | -0.60 | 27.4431 | 27.4431 | 27.4431 | 0 |
| 1731627000 | 27.6092 | -0.14 | -0.49 | 27.72 | 27.72 | 27.6092 | 1 |
| 1731540600 | 27.7456 | -0.04 | -0.16 | 27.76 | 27.76 | 27.7456 | 1 |
| 1731454200 | 27.7892 | -0.19 | -0.69 | 27.7892 | 27.7892 | 27.7892 | 0 |
| 1731367800 | 27.9812 | -0 | -0.01 | 27.9812 | 27.9812 | 27.9812 | 0 |
| 1731108600 | 27.9844 | -0.08 | -0.30 | 27.9844 | 27.9844 | 27.9844 | 0 |
| 1731022200 | 28.0681 | 0.29 | 1.04 | 28.0681 | 28.0681 | 28.0681 | 0 |
| 1730935800 | 27.7786 | 0.23 | 0.84 | 27.7786 | 27.7786 | 27.7786 | 0 |
| 1730849400 | 27.5462 | 0.26 | 0.94 | 27.5462 | 27.5462 | 27.5462 | 0 |
| 1730763000 | 27.2894 | 0.04 | 0.16 | 27.32 | 27.32 | 27.2894 | 1 |
| 1730500200 | 27.246 | -0 | -0.00 | 27.246 | 27.246 | 27.246 | 0 |
| 1730413800 | 27.2463 | -0.26 | -0.94 | 27.2463 | 27.2463 | 27.2463 | 0 |
| 1730327400 | 27.5036 | -0.07 | -0.27 | 27.5 | 27.5036 | 27.5 | 170 |
| 1730241000 | 27.5774 | -0.02 | -0.07 | 27.62 | 27.62 | 27.5774 | 1 |
| 1730154600 | 27.5965 | 0.1 | 0.36 | 27.62 | 27.62 | 27.5965 | 149 |
| 1729895400 | 27.4967 | -0.05 | -0.18 | 27.4967 | 27.4967 | 27.4967 | 1 |
| 1729809000 | 27.5475 | 0.04 | 0.15 | 27.5475 | 27.5475 | 27.5475 | 0 |
| 1729722600 | 27.5052 | -0.16 | -0.59 | 27.54 | 27.54 | 27.5052 | 150 |
| 1729636200 | 27.6687 | 0.01 | 0.02 | 27.6687 | 27.6687 | 27.6687 | 0 |
| 1729549800 | 27.6632 | -0.18 | -0.63 | 27.6632 | 27.6632 | 27.6632 | 0 |
| 1729290600 | 27.8385 | 0.15 | 0.55 | 27.8385 | 27.8385 | 27.8385 | 0 |
| 1729204200 | 27.6854 | -0.07 | -0.27 | 27.71 | 27.72 | 27.6854 | 2591 |
| 1729117800 | 27.759 | 0.14 | 0.52 | 27.759 | 27.759 | 27.759 | 0 |
| 1729031400 | 27.6162 | -0.22 | -0.79 | 27.6162 | 27.6162 | 27.6162 | 0 |
| 1728945000 | 27.8365 | 0.07 | 0.24 | 27.86 | 27.86 | 27.8365 | 60 |
| 1728685800 | 27.7704 | 0.16 | 0.57 | 27.74 | 27.7704 | 27.74 | 32 |
| 1728599400 | 27.6124 | -0.02 | -0.08 | 27.6124 | 27.6124 | 27.6124 | 0 |
| 1728513000 | 27.6334 | 0.03 | 0.11 | 27.52 | 27.6334 | 27.52 | 405 |
| 1728426600 | 27.6018 | -0.16 | -0.56 | 27.6018 | 27.6018 | 27.6018 | 0 |
| 1728340200 | 27.7579 | -0.06 | -0.21 | 27.79 | 27.79 | 27.7579 | 21400 |
| 1728081000 | 27.8164 | 0.19 | 0.68 | 27.8164 | 27.8164 | 27.8164 | 0 |
| 1727994600 | 27.6295 | -0.15 | -0.53 | 27.59 | 27.75 | 27.59 | 701 |
| 1727908200 | 27.7756 | 0.05 | 0.17 | 27.7756 | 27.7756 | 27.7756 | 0 |
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
