Premium
Blueprint Chesapeake Multi Asset Trend ETF (TFPN)
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 | -0.4583 | -1.82154213037 | 25.16 | 25.22 | 24.6701 | 4934 | 24.98386413 | SP |
| 4 | -1.2983 | -4.99346153846 | 26 | 26.1 | 24.6701 | 9117 | 25.5954368 | SP |
| 12 | 0.8017 | 3.35439330544 | 23.9 | 26.15 | 23.9 | 9754 | 25.06177658 | SP |
| 26 | -0.3983 | -1.58685258964 | 25.1 | 26.15 | 22.817 | 24201 | 24.79759777 | SP |
| 52 | 0.4017 | 1.65308641975 | 24.3 | 26.38 | 22.817 | 25289 | 25.153459 | SP |
| 156 | -0.3673 | -1.46515616897 | 25.069 | 27.85 | 22.817 | 28231 | 25.095946 | SP |
| 260 | -0.3673 | -1.46515616897 | 25.069 | 27.85 | 22.817 | 28231 | 25.095946 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 24.7983 | -0.23 | -0.93 | 25.12 | 25.12 | 24.6701 | 3887 |
| 1735255800 | 25.03 | -0.04 | -0.16 | 25.01 | 25.1 | 24.9069 | 4962 |
| 1735077840 | 25.07 | 0.14 | 0.56 | 24.92 | 25.13 | 24.831 | 6785 |
| 1734996600 | 24.93 | -0.21 | -0.84 | 25.16 | 25.16 | 24.93 | 5082 |
| 1734737400 | 25.1402 | 0.02 | 0.08 | 24.87 | 25.1435 | 24.8699 | 5028 |
| 1734651000 | 25.12 | 0.02 | 0.08 | 25.25 | 25.25 | 24.76 | 3898 |
| 1734564600 | 25.0998 | -0.6 | -2.34 | 25.71 | 25.79 | 25.0998 | 3055 |
| 1734478200 | 25.7 | 0.1 | 0.38 | 25.58 | 25.7003 | 25.362 | 6920 |
| 1734391800 | 25.6021 | 0.15 | 0.57 | 25.45 | 25.945 | 25.41 | 8811 |
| 1734132600 | 25.4564 | -0.15 | -0.60 | 25.59 | 25.65 | 25.3801 | 6220 |
| 1734046200 | 25.6101 | -0.14 | -0.56 | 25.57 | 25.88 | 25.47 | 12427 |
| 1733959800 | 25.7537 | 0.18 | 0.72 | 25.84 | 25.91 | 25.5 | 5003 |
| 1733873400 | 25.5694 | -0.26 | -1.01 | 25.73 | 25.8292 | 25.47 | 10061 |
| 1733787000 | 25.8308 | 0.1 | 0.37 | 25.64 | 25.97 | 25.6388 | 9185 |
| 1733527800 | 25.735 | -0.09 | -0.35 | 25.82 | 25.98 | 25.49 | 15293 |
| 1733441400 | 25.825 | 0 | 0.01 | 25.56 | 25.9877 | 25.56 | 22928 |
| 1733355000 | 25.8224 | 0.1 | 0.40 | 25.9 | 25.9 | 25.72 | 7312 |
| 1733268600 | 25.72 | -0.04 | -0.16 | 26.05 | 26.08 | 25.6601 | 11849 |
| 1733182200 | 25.76 | -0.07 | -0.27 | 26 | 26.1 | 25.67 | 26197 |
| 1732917840 | 25.83 | 0.03 | 0.12 | 25.8 | 26.1 | 25.8 | 6270 |
| 1732750200 | 25.8 | 0.05 | 0.19 | 25.64 | 26.1 | 25.61 | 21595 |
| 1732663800 | 25.75 | -0.16 | -0.62 | 25.88 | 26.13 | 25.75 | 14704 |
| 1732577400 | 25.91 | 0.28 | 1.09 | 26.15 | 26.15 | 25.77 | 13140 |
| 1732318200 | 25.63 | 0.08 | 0.30 | 25.53 | 25.87 | 25.49 | 8992 |
| 1732231800 | 25.554 | 0.16 | 0.62 | 25.2901 | 25.78 | 25.2901 | 2534 |
| 1732145400 | 25.3973 | 0.25 | 0.98 | 25.2 | 25.5374 | 25.16 | 4861 |
| 1732059000 | 25.15 | -0.02 | -0.08 | 25.19 | 25.24 | 24.88 | 20089 |
| 1731972600 | 25.17 | 0.32 | 1.29 | 24.93 | 25.17 | 24.87 | 3539 |
| 1731713400 | 24.85 | -0.27 | -1.07 | 24.84 | 25.17 | 24.8 | 11460 |
| 1731627000 | 25.12 | -0.12 | -0.48 | 25.255 | 25.255 | 24.94 | 4010 |
| 1731540600 | 25.2404 | -0.21 | -0.81 | 25.28 | 25.57 | 25.16 | 7309 |
| 1731454200 | 25.4459 | 0.08 | 0.31 | 25.37 | 25.64 | 25.1 | 18100 |
| 1731367800 | 25.3665 | 0.27 | 1.06 | 25.13 | 25.3665 | 25.13 | 1556 |
| 1731108600 | 25.1 | 0.11 | 0.42 | 24.9 | 25.3599 | 24.9 | 11581 |
| 1731022200 | 24.9939 | 0.3 | 1.23 | 24.82 | 25.33 | 24.73 | 24508 |
| 1730935800 | 24.689 | 0.34 | 1.40 | 24.715 | 24.82 | 24.57 | 26500 |
| 1730849400 | 24.3482 | 0.1 | 0.43 | 24.25 | 24.59 | 24.2499 | 9716 |
| 1730763000 | 24.245 | 0 | 0.00 | 24.25 | 24.349 | 24.23 | 3616 |
| 1730500200 | 24.2441 | 0.07 | 0.31 | 24.37 | 24.55 | 24.172 | 12416 |
| 1730413800 | 24.17 | -0.44 | -1.78 | 24.79 | 24.79 | 24.15 | 14430 |
| 1730327400 | 24.6081 | 0.04 | 0.18 | 24.54 | 24.82 | 24.54 | 5712 |
| 1730241000 | 24.5649 | 0.2 | 0.84 | 24.42 | 24.8199 | 24.37 | 8918 |
| 1730154600 | 24.3607 | -0.14 | -0.57 | 24.33 | 24.66 | 24.21 | 13522 |
| 1729895400 | 24.5 | 0.16 | 0.64 | 24.39 | 24.66 | 24.3 | 9795 |
| 1729809000 | 24.3446 | 0.22 | 0.93 | 24.3 | 24.53 | 24.14 | 11086 |
| 1729722600 | 24.12 | -0.26 | -1.07 | 24.29 | 24.45 | 24.0601 | 6559 |
| 1729636200 | 24.38 | 0 | 0.00 | 24.39 | 24.7 | 24.38 | 4309 |
| 1729549800 | 24.38 | -0.13 | -0.53 | 24.57 | 24.65 | 24.32 | 21263 |
| 1729290600 | 24.51 | 0.03 | 0.12 | 24.66 | 24.8199 | 24.51 | 17362 |
| 1729204200 | 24.48 | -0.22 | -0.89 | 24.53 | 24.7232 | 24.48 | 3725 |
| 1729117800 | 24.7 | 0.37 | 1.52 | 24.5 | 24.79 | 24.4501 | 4606 |
| 1729031400 | 24.33 | -0.24 | -1.00 | 24.68 | 24.68 | 24.33 | 2409 |
| 1728945000 | 24.5748 | 0.46 | 1.93 | 24 | 24.77 | 24 | 2725 |
| 1728685800 | 24.11 | 0.05 | 0.21 | 24.22 | 24.53 | 24.02 | 15380 |
| 1728599400 | 24.06 | -0.24 | -1.01 | 24.22 | 24.24 | 24.02 | 4598 |
| 1728513000 | 24.3046 | 0.24 | 1.02 | 24.08 | 24.35 | 24.08 | 770 |
| 1728426600 | 24.06 | -0.19 | -0.78 | 24.15 | 24.315 | 24.04 | 7066 |
| 1728340200 | 24.25 | 0.25 | 1.04 | 23.9 | 24.33 | 23.9 | 16372 |
| 1728081000 | 24 | -0.12 | -0.50 | 24.18 | 24.18 | 23.97 | 5200 |
| 1727994600 | 24.12 | -0.33 | -1.35 | 24.3 | 24.53 | 24.12 | 7228 |
| 1727908200 | 24.45 | 0.1 | 0.41 | 24.45 | 24.5999 | 24.16 | 13332 |
| 1727821800 | 24.35 | -0.45 | -1.81 | 24.79 | 24.82 | 24.35 | 26431 |
| 1727735400 | 24.8 | 0.34 | 1.39 | 24.48 | 24.8 | 24.45 | 57306 |
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
