Premium
Robo Global Artificial Intelligence ETF (THNQ)
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 | 3.4929 | 4.0361682459 | 86.54 | 91.8034 | 86.54 | 28318 | 89.77099906 | SP |
| 4 | 3.3529 | 3.86813567144 | 86.68 | 91.8034 | 80.7 | 29058 | 87.2702621 | SP |
| 12 | 28.7229 | 46.8486380688 | 61.31 | 93.5899 | 60.82 | 29252 | 82.91275156 | SP |
| 26 | 24.2429 | 36.8489132087 | 65.79 | 93.5899 | 55.5801 | 22455 | 74.83628729 | SP |
| 52 | 34.7929 | 62.984974656 | 55.24 | 93.5899 | 53.63 | 24448 | 67.63397489 | SP |
| 156 | 54.7229 | 154.978476352 | 35.31 | 93.5899 | 31.82 | 24784 | 51.15306681 | SP |
| 260 | 47.0429 | 109.427541289 | 42.99 | 93.5899 | 23.36 | 17494 | 48.71506455 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 90.0329 | 1.85 | 2.10 | 88.69 | 90.8799 | 88.69 | 19556 |
| 1783031400 | 88.18 | -2.32 | -2.56 | 91.42 | 91.59 | 87.7058 | 25775 |
| 1782945000 | 90.4993 | -0.71 | -0.78 | 90.86 | 91.8034 | 90.26 | 46023 |
| 1782858600 | 91.21 | 2.76 | 3.12 | 88.89 | 91.565 | 88.89 | 22563 |
| 1782772200 | 88.45 | 3.11 | 3.64 | 86.54 | 88.79 | 86.54 | 18909 |
| 1782513000 | 85.34 | -0.67 | -0.78 | 84.05 | 85.74 | 84.05 | 11111 |
| 1782426600 | 86.01 | 0.29 | 0.34 | 87.66 | 87.95 | 85.1 | 16964 |
| 1782340200 | 85.72 | -0.69 | -0.80 | 86.24 | 86.4948 | 84.69 | 63971 |
| 1782253800 | 86.41 | -2.9 | -3.25 | 86.31 | 87.27 | 85.88 | 18193 |
| 1782167400 | 89.31 | -0.17 | -0.19 | 89.8 | 90.94 | 88.585 | 38412 |
| 1781821800 | 89.48 | 2.37 | 2.72 | 88.51 | 89.63 | 87.515 | 30270 |
| 1781735400 | 87.11 | -0.42 | -0.48 | 87.76 | 89.38 | 86.86 | 38893 |
| 1781649000 | 87.53 | -2.25 | -2.51 | 89.66 | 89.6825 | 87.35 | 29685 |
| 1781562600 | 89.78 | 3.63 | 4.22 | 89.16 | 89.9 | 88.12 | 23180 |
| 1781303400 | 86.1486 | 0.54 | 0.63 | 86.15 | 86.899 | 84.725 | 29178 |
| 1781217000 | 85.6097 | 3.16 | 3.83 | 82.8 | 85.7597 | 82.36 | 19743 |
| 1781130600 | 82.45 | -1.96 | -2.32 | 83.46 | 85.665 | 82.45 | 22336 |
| 1781044200 | 84.41 | -1.62 | -1.88 | 86.86 | 87.995 | 80.7 | 45175 |
| 1780957800 | 86.03 | 1.76 | 2.09 | 86.68 | 87.2099 | 85.5112 | 22666 |
| 1780698600 | 84.27 | -6.32 | -6.98 | 88.46 | 88.5 | 84.175 | 137708 |
| 1780612200 | 90.59 | -0.87 | -0.95 | 89.13 | 91.33 | 88.63 | 26056 |
| 1780525800 | 91.46 | -2.06 | -2.20 | 93.21 | 93.21 | 90.381 | 44168 |
| 1780439400 | 93.52 | 0.82 | 0.88 | 92 | 93.5899 | 92 | 38471 |
| 1780353000 | 92.7 | 3.33 | 3.73 | 89.54 | 93.1899 | 89.4456 | 55502 |
| 1780093800 | 89.37 | 1.18 | 1.34 | 88.4 | 89.8 | 87.59 | 31933 |
| 1780007400 | 88.19 | 2.4 | 2.80 | 86.65 | 88.44 | 85.8 | 81401 |
| 1779921000 | 85.79 | -0.93 | -1.07 | 86.66 | 86.66 | 84.685 | 29196 |
| 1779834600 | 86.72 | 2 | 2.36 | 86.33 | 86.72 | 85.34 | 39655 |
| 1779489000 | 84.7174 | 2.29 | 2.78 | 83.61 | 84.99 | 83.61 | 21177 |
| 1779402600 | 82.4265 | 2.5 | 3.13 | 80.17 | 82.5399 | 80.17 | 38839 |
| 1779316200 | 79.9237 | 2.2 | 2.84 | 78.49 | 79.99 | 78 | 66200 |
| 1779229800 | 77.72 | -0.34 | -0.44 | 77 | 78.4015 | 76.5 | 11603 |
| 1779143400 | 78.06 | -0.72 | -0.92 | 79.22 | 79.22 | 77.19 | 13225 |
| 1778884200 | 78.7837 | -1.63 | -2.02 | 78.55 | 79.72 | 77.9401 | 12122 |
| 1778797800 | 80.41 | 0.3 | 0.37 | 79.91 | 80.6199 | 79.0509 | 15995 |
| 1778711400 | 80.11 | 1.52 | 1.94 | 79.37 | 80.215 | 78.29 | 20339 |
| 1778625000 | 78.5887 | -1.75 | -2.18 | 79.54 | 79.9 | 76.75 | 23753 |
| 1778538600 | 80.34 | 1.3 | 1.64 | 79.17 | 80.89 | 79.17 | 52319 |
| 1778279400 | 79.04 | 0.6 | 0.76 | 78.31 | 79.2 | 77.9 | 15741 |
| 1778193000 | 78.44 | 0.35 | 0.45 | 79 | 79.49 | 77.6094 | 25176 |
| 1778106600 | 78.09 | 2.04 | 2.68 | 76.73 | 78.09 | 76.03 | 26259 |
| 1778020200 | 76.05 | 1.63 | 2.19 | 75.41 | 76.05 | 74.64 | 34500 |
| 1777933800 | 74.42 | 0.87 | 1.18 | 74.16 | 74.9899 | 73.68 | 12712 |
| 1777674600 | 73.55 | 2.04 | 2.85 | 72.3 | 73.55 | 72.13 | 40282 |
| 1777588200 | 71.5141 | 1.82 | 2.62 | 70.86 | 71.6 | 69.69 | 12633 |
| 1777501800 | 69.69 | -0.23 | -0.32 | 69.55 | 69.9267 | 69.0932 | 12185 |
| 1777415400 | 69.915 | -1.5 | -2.09 | 70.12 | 70.3648 | 69.05 | 10983 |
| 1777329000 | 71.41 | -0.86 | -1.19 | 72.13 | 72.13 | 71 | 12641 |
| 1777069800 | 72.2695 | 2.55 | 3.66 | 70.96 | 72.53 | 70.75 | 26191 |
| 1776983400 | 69.7177 | -1.5 | -2.11 | 70.87 | 70.87 | 68.755 | 16770 |
| 1776897000 | 71.2208 | 1.16 | 1.65 | 70.98 | 71.53 | 70.94 | 9614 |
| 1776810600 | 70.0645 | 0.37 | 0.54 | 70.83 | 71.54 | 70 | 11258 |
| 1776724200 | 69.69 | 0.54 | 0.78 | 69.15 | 70 | 69.15 | 17211 |
| 1776465000 | 69.1501 | 0.72 | 1.05 | 69.23 | 69.42 | 68.62 | 13922 |
| 1776378600 | 68.43 | 1.03 | 1.53 | 67.96 | 68.58 | 67.54 | 23314 |
| 1776292200 | 67.4 | 1.8 | 2.75 | 66 | 67.4 | 65.6001 | 39050 |
| 1776205800 | 65.5967 | 2.21 | 3.48 | 64.44 | 65.735 | 64.44 | 13311 |
| 1776119400 | 63.3907 | 1.96 | 3.18 | 61.31 | 63.4197 | 60.82 | 10898 |
| 1775860200 | 61.4343 | 0.05 | 0.08 | 61.96 | 61.96 | 61.25 | 19513 |
| 1775773800 | 61.384 | -0.66 | -1.07 | 62.21 | 62.21 | 61.015 | 11644 |
| 1775687400 | 62.0483 | 1.88 | 3.12 | 63.05 | 63.32 | 61.89 | 20412 |
| 1775601000 | 60.17 | 0.09 | 0.16 | 59.31 | 60.17 | 58.965 | 11306 |
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.
