Premium
LAFFER TENGLER Equity Income ETF (TGLR)
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 | -0.9324 | -3.13096037609 | 29.78 | 29.9699 | 28.79 | 3361 | 29.21580701 | SP |
| 4 | -2.3597 | -7.56137185851 | 31.2073 | 31.99 | 28.79 | 1854 | 30.05772108 | SP |
| 12 | -0.6424 | -2.17836554764 | 29.49 | 31.99 | 28.79 | 1920 | 30.39649435 | SP |
| 26 | -0.0424 | -0.146763586016 | 28.89 | 31.99 | 28.79 | 2061 | 30.31937081 | SP |
| 52 | 1.5576 | 5.70758519604 | 27.29 | 31.99 | 25.63 | 2324 | 28.48024735 | SP |
| 156 | 4.5876 | 18.9101401484 | 24.26 | 31.99 | 21.81 | 3876 | 26.07217774 | SP |
| 260 | 4.5876 | 18.9101401484 | 24.26 | 31.99 | 21.81 | 3876 | 26.07217774 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 28.8476 | 0.02 | 0.06 | 29.09 | 29.09 | 28.8476 | 1552 |
| 1741732200 | 28.8313 | -0.31 | -1.08 | 29.46 | 29.46 | 28.79 | 6568 |
| 1741645800 | 29.1461 | -0.8 | -2.66 | 29.48 | 29.48 | 29.0311 | 2202 |
| 1741390200 | 29.9414 | 0.37 | 1.26 | 29.54 | 29.96 | 29.4131 | 2571 |
| 1741303800 | 29.57 | -0.66 | -2.17 | 29.78 | 29.9699 | 29.57 | 3910 |
| 1741217400 | 30.2256 | 0.42 | 1.40 | 29.91 | 30.2256 | 29.74 | 827 |
| 1741131000 | 29.809 | -0.5 | -1.64 | 30.13 | 30.13 | 29.7192 | 2826 |
| 1741044600 | 30.3063 | -0.51 | -1.65 | 30.99 | 30.99 | 30.3063 | 583 |
| 1740785400 | 30.8143 | 0.3 | 0.97 | 30.52 | 30.8143 | 30.3601 | 553 |
| 1740699000 | 30.5174 | -0.37 | -1.19 | 30.97 | 30.97 | 30.5174 | 1171 |
| 1740612600 | 30.8857 | 0 | 0.01 | 30.92 | 30.92 | 30.8857 | 1108 |
| 1740526200 | 30.8827 | -0.08 | -0.25 | 30.95 | 30.95 | 30.72 | 805 |
| 1740439800 | 30.9595 | -0.16 | -0.52 | 31.12 | 31.27 | 30.9595 | 2207 |
| 1740180600 | 31.12 | -0.47 | -1.49 | 31.55 | 31.55 | 31.12 | 5870 |
| 1740094200 | 31.5918 | -0.18 | -0.56 | 31.769 | 31.769 | 31.5 | 432 |
| 1740007800 | 31.769 | 0.16 | 0.51 | 31.99 | 31.99 | 31.54 | 410 |
| 1739921400 | 31.607 | 0.17 | 0.53 | 31.39 | 31.607 | 31.39 | 1279 |
| 1739575800 | 31.4409 | 0.07 | 0.23 | 31.36 | 31.4409 | 31.36 | 86 |
| 1739489400 | 31.369 | 0.16 | 0.52 | 31.2073 | 31.39 | 31.2073 | 257 |
| 1739403000 | 31.2073 | -0.17 | -0.55 | 31.57 | 31.57 | 31.1564 | 3352 |
| 1739316600 | 31.3811 | 0.02 | 0.07 | 31.64 | 31.64 | 31.2501 | 1512 |
| 1739230200 | 31.3578 | 0.36 | 1.16 | 31.64 | 31.64 | 31.26 | 2508 |
| 1738971000 | 30.9978 | -0.29 | -0.93 | 31.75 | 31.75 | 30.9978 | 646 |
| 1738884600 | 31.288 | 0.13 | 0.40 | 31.1624 | 31.3 | 31.1624 | 1600 |
| 1738798200 | 31.1624 | 0.25 | 0.82 | 31.37 | 31.37 | 30.9698 | 1921 |
| 1738711800 | 30.9098 | 0.11 | 0.35 | 30.75 | 30.96 | 30.75 | 1800 |
| 1738625400 | 30.8032 | -0.17 | -0.56 | 30.48 | 30.8032 | 30.41 | 2094 |
| 1738366200 | 30.9762 | -0.11 | -0.35 | 31.51 | 31.51 | 30.9762 | 1319 |
| 1738279800 | 31.0835 | 0.3 | 0.99 | 30.89 | 31.13 | 30.89 | 2381 |
| 1738193400 | 30.7787 | -0.09 | -0.29 | 30.8263 | 30.84 | 30.66 | 1499 |
| 1738107000 | 30.8684 | 0.14 | 0.47 | 31.27 | 31.27 | 30.78 | 1512 |
| 1738020600 | 30.7247 | -0.57 | -1.82 | 30.64 | 30.8799 | 30.54 | 2514 |
| 1737761400 | 31.2946 | 0.09 | 0.27 | 31.24 | 31.36 | 31.22 | 6537 |
| 1737675000 | 31.2089 | 0 | 0.00 | 31.2089 | 31.2089 | 31.2089 | 0 |
| 1737588600 | 31.2089 | 0.11 | 0.35 | 31.41 | 31.41 | 31.2089 | 5203 |
| 1737502200 | 31.1002 | 0.45 | 1.47 | 30.79 | 31.14 | 30.79 | 2283 |
| 1737156600 | 30.6502 | 0.24 | 0.79 | 30.4089 | 30.74 | 30.4089 | 1611 |
| 1737070200 | 30.4089 | 0.18 | 0.60 | 30.68 | 30.68 | 30.28 | 594 |
| 1736983800 | 30.2279 | 0.44 | 1.47 | 30.195 | 30.23 | 30.195 | 1278 |
| 1736897400 | 29.7896 | 0.18 | 0.61 | 29.6077 | 29.7896 | 29.6077 | 518 |
| 1736811000 | 29.6077 | 0.16 | 0.56 | 29.24 | 29.6077 | 29.24 | 2561 |
| 1736551800 | 29.4428 | -0.47 | -1.59 | 29.71 | 29.71 | 29.4 | 2467 |
| 1736379000 | 29.917 | 0.04 | 0.13 | 29.74 | 29.917 | 29.73 | 584 |
| 1736292600 | 29.877 | -0.17 | -0.56 | 30.15 | 30.15 | 29.81 | 3526 |
| 1736206200 | 30.0463 | 0.1 | 0.32 | 29.9506 | 30.28 | 29.9506 | 3286 |
| 1735947000 | 29.9506 | 0.27 | 0.91 | 29.76 | 30 | 29.76 | 1005 |
| 1735860600 | 29.6801 | 0 | 0.01 | 29.84 | 29.95 | 29.6801 | 3457 |
| 1735687800 | 29.677 | -0.05 | -0.18 | 29.72 | 29.769 | 29.67 | 775 |
| 1735601400 | 29.7317 | -0.34 | -1.12 | 29.74 | 29.81 | 29.7317 | 1157 |
| 1735342200 | 30.0684 | -0.32 | -1.06 | 30.55 | 30.55 | 29.96 | 304 |
| 1735255800 | 30.39 | 0.17 | 0.58 | 30.2152 | 30.39 | 30.2152 | 550 |
| 1735077840 | 30.2152 | 0.22 | 0.72 | 30 | 30.2152 | 30 | 218 |
| 1734996600 | 30 | 0.2 | 0.67 | 29.68 | 30 | 29.6335 | 2822 |
| 1734737400 | 29.8 | 0.38 | 1.29 | 29.285 | 29.92 | 29.285 | 828 |
| 1734651000 | 29.4213 | -0.07 | -0.23 | 29.49 | 29.61 | 29.4213 | 2265 |
| 1734564600 | 29.49 | -1.06 | -3.48 | 30.5533 | 30.5533 | 29.49 | 3437 |
| 1734478200 | 30.5533 | -0.2 | -0.66 | 30.585 | 30.595 | 30.5161 | 1058 |
| 1734391800 | 30.7562 | 0.11 | 0.35 | 30.67 | 30.7881 | 30.67 | 775 |
| 1734132600 | 30.6486 | 0.27 | 0.88 | 30 | 30.6486 | 30 | 1853 |
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
