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 | -1.0563 | -3.24217311234 | 32.58 | 32.58 | 31.3 | 8942 | 31.8269579 | SP |
| 4 | -0.3363 | -1.05555555556 | 31.86 | 32.89 | 30.665 | 9159 | 31.81610555 | SP |
| 12 | 2.9837 | 10.4544498949 | 28.54 | 32.89 | 28.37 | 8510 | 31.08386191 | SP |
| 26 | 5.1137 | 19.3627413858 | 26.41 | 32.89 | 25.65 | 9119 | 29.26031255 | SP |
| 52 | 8.9137 | 39.4237063246 | 22.61 | 32.89 | 22.61 | 8024 | 27.08222318 | SP |
| 156 | 6.4547 | 25.747736248 | 25.069 | 32.89 | 20.32 | 20429 | 25.02680246 | SP |
| 260 | 6.4547 | 25.747736248 | 25.069 | 32.89 | 20.32 | 20429 | 25.02680246 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 31.5237 | -0.12 | -0.37 | 31.72 | 31.82 | 31.3 | 8472 |
| 1782426600 | 31.6421 | 0.21 | 0.66 | 31.53 | 31.7 | 31.45 | 12252 |
| 1782340200 | 31.4353 | -0.73 | -2.26 | 31.8 | 31.82 | 31.4341 | 10478 |
| 1782253800 | 32.1607 | -0.33 | -1.03 | 32.299999 | 32.299999 | 31.5 | 6985 |
| 1782167400 | 32.4942 | 0.07 | 0.21 | 32.58 | 32.58 | 32.369999 | 6051 |
| 1781821800 | 32.425199 | 0.52 | 1.63 | 32.18 | 32.49 | 32.18 | 5508 |
| 1781735400 | 31.9037 | -0.35 | -1.08 | 32.049999 | 32.43 | 31.61 | 13582 |
| 1781649000 | 32.2509 | -0.14 | -0.45 | 32.365 | 32.4 | 32.2509 | 9857 |
| 1781562600 | 32.3951 | 0.57 | 1.81 | 31.76 | 32.445 | 31.76 | 10124 |
| 1781303400 | 31.8206 | 0.52 | 1.66 | 31.79 | 32.06 | 31.745 | 3170 |
| 1781217000 | 31.301 | 0.64 | 2.07 | 30.78 | 31.301 | 30.68 | 4271 |
| 1781130600 | 30.665 | -0.48 | -1.54 | 31.14 | 31.24 | 30.665 | 5938 |
| 1781044200 | 31.1461 | -0.18 | -0.59 | 31.27 | 31.47 | 30.72 | 16410 |
| 1780957800 | 31.3299 | -0.11 | -0.36 | 31.5 | 31.65 | 31.11 | 12722 |
| 1780698600 | 31.4424 | -1.21 | -3.72 | 32.52 | 32.52 | 31.12 | 11087 |
| 1780612200 | 32.6571 | 0.03 | 0.09 | 32.57 | 32.6571 | 32.177999 | 6862 |
| 1780525800 | 32.628999 | 0.29 | 0.91 | 32.45 | 32.65 | 32.45 | 4472 |
| 1780439400 | 32.3363 | 0.35 | 1.08 | 31.98 | 32.52 | 31.82 | 5561 |
| 1780353000 | 31.9901 | 0.18 | 0.57 | 31.11 | 32.89 | 31.11 | 17463 |
| 1780093800 | 31.8096 | -0.25 | -0.79 | 31.86 | 31.9799 | 31.65 | 11234 |
| 1780007400 | 32.0613 | 0.11 | 0.33 | 31.77 | 32.11 | 31.77 | 7548 |
| 1779921000 | 31.9562 | 0.07 | 0.21 | 32.009999 | 32.029899 | 31.7 | 4734 |
| 1779834600 | 31.89 | 0.39 | 1.25 | 31.63 | 32.02 | 31.53 | 8598 |
| 1779489000 | 31.4956 | 0.11 | 0.35 | 31.63 | 31.7 | 31.44 | 9502 |
| 1779402600 | 31.3843 | 0.36 | 1.15 | 31.21 | 31.55 | 31.21 | 6137 |
| 1779316200 | 31.0287 | 0.03 | 0.09 | 30.98 | 31.09 | 30.9 | 2637 |
| 1779229800 | 31 | -0.42 | -1.33 | 31.15 | 31.17 | 30.85 | 3929 |
| 1779143400 | 31.4174 | -0.37 | -1.16 | 31.77 | 31.77 | 31.3 | 11782 |
| 1778884200 | 31.7856 | -0.55 | -1.71 | 32.02 | 32.02 | 31.67 | 3929 |
| 1778797800 | 32.338 | 0.11 | 0.34 | 32.24 | 32.42 | 32.165 | 3239 |
| 1778711400 | 32.229999 | 0.11 | 0.36 | 32.13 | 32.359 | 32.13 | 11042 |
| 1778625000 | 32.1158 | 0.28 | 0.87 | 32 | 32.1158 | 31.72 | 1726 |
| 1778538600 | 31.84 | 0.54 | 1.73 | 31.13 | 32.159999 | 31.13 | 3151 |
| 1778279400 | 31.2974 | 0.15 | 0.47 | 31.03 | 31.36 | 31.03 | 2637 |
| 1778193000 | 31.1499 | -0.44 | -1.40 | 31.72 | 31.72 | 31.075 | 6960 |
| 1778106600 | 31.5922 | 0.44 | 1.41 | 31.42 | 31.5922 | 31.42 | 6954 |
| 1778020200 | 31.1524 | 0.31 | 1.00 | 31.21 | 31.21 | 30.88 | 7336 |
| 1777933800 | 30.8446 | 0.09 | 0.30 | 30.65 | 30.909 | 30.65 | 8611 |
| 1777674600 | 30.7529 | 0.02 | 0.08 | 30.7 | 30.91 | 30.7 | 74379 |
| 1777588200 | 30.7279 | 0.57 | 1.88 | 30.12 | 30.79 | 30.12 | 14988 |
| 1777501800 | 30.161 | 0.04 | 0.12 | 30.15 | 30.3758 | 30.06 | 9817 |
| 1777415400 | 30.1247 | -0.27 | -0.87 | 30.25 | 30.4299 | 30.1247 | 4719 |
| 1777329000 | 30.39 | -0.14 | -0.44 | 30.34 | 31.88 | 30.27 | 1740 |
| 1777069800 | 30.5255 | 0.17 | 0.58 | 30.45 | 30.66 | 30.34 | 2406 |
| 1776983400 | 30.3506 | 0.21 | 0.70 | 30.08 | 30.51 | 30.08 | 1183 |
| 1776897000 | 30.14 | 0.19 | 0.65 | 30 | 30.22 | 30 | 7680 |
| 1776810600 | 29.9463 | -0.16 | -0.54 | 30.11 | 30.11 | 29.9463 | 8707 |
| 1776724200 | 30.1099 | 0.13 | 0.43 | 29.84 | 30.1099 | 29.8301 | 2597 |
| 1776465000 | 29.98 | 0.14 | 0.48 | 30 | 30.12 | 29.925 | 3766 |
| 1776378600 | 29.8378 | -0.01 | -0.02 | 29.91 | 29.919 | 29.7999 | 3664 |
| 1776292200 | 29.845 | -0.13 | -0.42 | 30.04 | 30.29 | 29.845 | 6629 |
| 1776205800 | 29.97 | 0.17 | 0.56 | 29.98 | 29.98 | 29.92 | 10548 |
| 1776119400 | 29.803 | 0.31 | 1.04 | 29.98 | 29.98 | 29.769 | 4692 |
| 1775860200 | 29.495 | 0.09 | 0.29 | 29.41 | 29.72 | 29.39 | 5833 |
| 1775773800 | 29.41 | 0.28 | 0.96 | 29.59 | 29.59 | 29.35 | 17872 |
| 1775687400 | 29.1316 | 0.58 | 2.03 | 28.84 | 29.25 | 28.84 | 13756 |
| 1775601000 | 28.5511 | 0.02 | 0.08 | 28.42 | 28.6299 | 28.37 | 1055 |
| 1775514600 | 28.5269 | 0.04 | 0.15 | 28.54 | 28.619 | 28.43 | 4566 |
| 1775169000 | 28.4845 | 0.2 | 0.72 | 28.2 | 28.4845 | 28.051 | 3698 |
| 1775082600 | 28.2802 | 0.47 | 1.68 | 27.86 | 28.46 | 27.86 | 8592 |
| 1774996200 | 27.8116 | 0.2 | 0.73 | 27.56 | 27.85 | 27.4401 | 28374 |
| 1774909800 | 27.6106 | -0.14 | -0.50 | 27.75 | 27.92 | 27.6106 | 2219 |
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.
