Premium
Proshares Smart Materials ETF (TINT)
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 | 1.16 | 2.85152409046 | 40.68 | 41.84 | 39.26 | 911 | 40.12414626 | SP |
| 4 | 0.86 | 2.09858467545 | 40.98 | 42.5454 | 39.26 | 901 | 41.11380476 | SP |
| 12 | 7.52 | 21.9114219114 | 34.32 | 42.55 | 33.31 | 754 | 40.35906083 | SP |
| 26 | 8.04 | 23.7869822485 | 33.8 | 42.55 | 32.9024 | 646 | 38.98537299 | SP |
| 52 | 11.608 | 38.3964011643 | 30.232 | 42.55 | 29.3036 | 586 | 36.09332491 | SP |
| 156 | 9.0099 | 27.4440224063 | 32.8301 | 42.55 | 23.9767 | 264 | 34.98625516 | SP |
| 260 | 2.06 | 5.17848164907 | 39.78 | 42.75 | 23.9767 | 512 | 37.38591056 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 41.84 | 0.45 | 1.10 | 41.95 | 41.95 | 41.525 | 2025 |
| 1781217000 | 41.3853 | 1.76 | 4.43 | 40 | 41.3853 | 40 | 885 |
| 1781130600 | 39.6302 | -0.17 | -0.42 | 39.79 | 39.79 | 39.6302 | 116 |
| 1781044200 | 39.7971 | -0.04 | -0.10 | 39.92 | 39.92 | 39.26 | 1939 |
| 1780957800 | 39.8372 | -0.22 | -0.55 | 40.25 | 40.25 | 39.6513 | 1439 |
| 1780698600 | 40.0573 | -1.59 | -3.81 | 40.68 | 40.74 | 40.0573 | 176 |
| 1780612200 | 41.6448 | -0.04 | -0.11 | 41.42 | 41.6448 | 41.42 | 370 |
| 1780525800 | 41.6897 | -0.86 | -2.01 | 41.89 | 41.95 | 41.6897 | 2310 |
| 1780439400 | 42.5454 | 0.16 | 0.38 | 42.39 | 42.5454 | 42.39 | 284 |
| 1780353000 | 42.3843 | 0.16 | 0.38 | 42 | 42.3843 | 41.89 | 2319 |
| 1780093800 | 42.225 | -0.27 | -0.63 | 42.5 | 42.5 | 42.225 | 108 |
| 1780007400 | 42.4914 | 0.43 | 1.01 | 42 | 42.4914 | 42 | 717 |
| 1779921000 | 42.065 | -0.02 | -0.05 | 42.15 | 42.15 | 42.065 | 297 |
| 1779834600 | 42.0849 | 1.24 | 3.05 | 41.79 | 42.0849 | 41.79 | 1930 |
| 1779489000 | 40.8411 | 0.7 | 1.75 | 40.7 | 40.8411 | 40.62 | 596 |
| 1779402600 | 40.1371 | 0.59 | 1.49 | 39.69 | 40.48 | 39.69 | 1875 |
| 1779316200 | 39.5473 | 0.22 | 0.57 | 39.33 | 39.61 | 39.33 | 397 |
| 1779229800 | 39.3244 | -1.29 | -3.18 | 39.53 | 39.53 | 39.27 | 257 |
| 1779143400 | 40.6151 | 0.03 | 0.07 | 41.01 | 41.01 | 40.42 | 671 |
| 1778884200 | 40.5859 | -1.82 | -4.30 | 40.98 | 40.98 | 40.5859 | 428 |
| 1778797800 | 42.4097 | 0.49 | 1.18 | 42.09 | 42.55 | 42.09 | 2247 |
| 1778711400 | 41.9149 | 0.89 | 2.17 | 41.66 | 42.17 | 41.66 | 1289 |
| 1778625000 | 41.0246 | -0.28 | -0.67 | 41.5 | 41.5 | 40.75 | 1082 |
| 1778538600 | 41.3033 | 0.06 | 0.15 | 40.44 | 41.35 | 40.44 | 2489 |
| 1778279400 | 41.2399 | 0.75 | 1.84 | 40.95 | 41.29 | 40.83 | 673 |
| 1778193000 | 40.4934 | -1.16 | -2.78 | 41.63 | 41.63 | 40.4934 | 4597 |
| 1778106600 | 41.6531 | 0.99 | 2.44 | 41.88 | 41.88 | 41.37 | 3454 |
| 1778020200 | 40.6596 | 2.43 | 6.37 | 39.89 | 40.9 | 39.89 | 722 |
| 1777933800 | 38.2258 | -1.75 | -4.39 | 40.14 | 40.14 | 38.2258 | 80 |
| 1777674600 | 39.979 | 0.02 | 0.04 | 39.85 | 39.979 | 39.85 | 51 |
| 1777588200 | 39.9617 | 0.86 | 2.19 | 39.08 | 39.9617 | 39.08 | 1437 |
| 1777501800 | 39.105 | -0.26 | -0.65 | 39.4 | 39.4 | 38.99 | 311 |
| 1777415400 | 39.3623 | -0.74 | -1.85 | 39.86 | 39.86 | 39.3623 | 60 |
| 1777329000 | 40.1051 | -0.2 | -0.50 | 40.31 | 40.31 | 40.1051 | 190 |
| 1777069800 | 40.3062 | 0.78 | 1.98 | 40.06 | 40.3062 | 40.06 | 60 |
| 1776983400 | 39.5241 | -0.4 | -0.99 | 39.54 | 39.54 | 39.5241 | 31 |
| 1776897000 | 39.9193 | 0.87 | 2.23 | 39.57 | 39.9193 | 39.57 | 591 |
| 1776810600 | 39.0483 | -0.55 | -1.38 | 39.52 | 39.53 | 39.0483 | 285 |
| 1776724200 | 39.5941 | -0.2 | -0.51 | 39.575 | 39.625 | 39.48 | 278 |
| 1776465000 | 39.7969 | 0.87 | 2.23 | 39.91 | 39.91 | 39.7969 | 420 |
| 1776378600 | 38.9275 | 0.34 | 0.89 | 38.75 | 38.9275 | 38.75 | 19 |
| 1776292200 | 38.5829 | -0.34 | -0.88 | 39 | 39 | 38.5829 | 473 |
| 1776205800 | 38.9243 | 0.17 | 0.44 | 39.27 | 39.27 | 38.9243 | 272 |
| 1776119400 | 38.753 | 0.11 | 0.28 | 38.33 | 38.753 | 38.33 | 531 |
| 1775860200 | 38.6434 | 0.19 | 0.50 | 38.44 | 38.6434 | 38.44 | 142 |
| 1775773800 | 38.4515 | 0.58 | 1.53 | 37.855 | 38.47 | 37.855 | 316 |
| 1775687400 | 37.8736 | 2.05 | 5.71 | 35.8 | 37.8736 | 35.8 | 123 |
| 1775601000 | 35.8278 | -0.02 | -0.06 | 35.62 | 35.8278 | 35.62 | 176 |
| 1775514600 | 35.8495 | 0.69 | 1.97 | 35.66 | 35.8495 | 35.6401 | 155 |
| 1775169000 | 35.1571 | -1.1 | -3.04 | 35.52 | 36.04 | 35.145 | 852 |
| 1775082600 | 36.2609 | 0.52 | 1.47 | 35.87 | 36.2609 | 35.87 | 40 |
| 1774996200 | 35.7369 | 1.19 | 3.45 | 34.76 | 35.7369 | 34.76 | 45 |
| 1774909800 | 34.5442 | -0.49 | -1.40 | 35.26 | 35.26 | 34.26 | 789 |
| 1774650600 | 35.033 | -0.09 | -0.27 | 34.98 | 35.24 | 34.8501 | 717 |
| 1774564200 | 35.1266 | -0.93 | -2.57 | 35.66 | 35.66 | 35.1266 | 209 |
| 1774477800 | 36.0538 | 0.72 | 2.03 | 35.7 | 36.2499 | 35.7 | 521 |
| 1774391400 | 35.3356 | 0.56 | 1.62 | 34.15 | 35.4 | 34.15 | 742 |
| 1774305000 | 34.7737 | 1.24 | 3.69 | 34.32 | 34.7737 | 34.32 | 65 |
| 1774045800 | 33.536299 | -0.82 | -2.39 | 34.32 | 34.32 | 33.31 | 107 |
| 1773959400 | 34.3579 | -0.4 | -1.16 | 33.67 | 34.3579 | 33.67 | 245 |
| 1773873000 | 34.7604 | -0.65 | -1.85 | 35.05 | 35.05 | 34.7604 | 27 |
| 1773786600 | 35.4151 | 0.26 | 0.74 | 34 | 35.4151 | 34 | 3261 |
| 1773700200 | 35.1547 | 0.66 | 1.92 | 34.99 | 35.1547 | 34.99 | 313 |
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.
