Premium
Motley Fool 100 Index ETF (TMFC)
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 | 1.33 | 1.77215189873 | 75.05 | 76.78 | 73.39 | 79786 | 75.33361352 | SP |
| 4 | -0.78 | -1.01088646967 | 77.16 | 78.07 | 73.39 | 77717 | 75.55012151 | SP |
| 12 | 7.61 | 11.0658717464 | 68.77 | 78.955 | 68.59 | 84149 | 75.50807387 | SP |
| 26 | 4.19 | 5.80412799557 | 72.19 | 78.955 | 63.76 | 103571 | 71.70967965 | SP |
| 52 | 12.43 | 19.4370602033 | 63.95 | 78.955 | 63.76 | 111538 | 70.2938962 | SP |
| 156 | 35.58 | 87.2058823529 | 40.8 | 78.955 | 37.83 | 100351 | 59.96463998 | SP |
| 260 | 36.47 | 91.3806063643 | 39.91 | 78.955 | 29.3 | 74182 | 55.73240859 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 76.38 | 0.22 | 0.29 | 76.34 | 76.78 | 75.94 | 127245 |
| 1782858600 | 76.16 | 0.7 | 0.93 | 75.57 | 76.3799 | 75.57 | 71209 |
| 1782772200 | 75.46 | 1.48 | 2.00 | 74.7 | 75.56 | 74.66 | 56987 |
| 1782513000 | 73.98 | 0.06 | 0.08 | 73.6 | 74.53 | 73.39 | 60700 |
| 1782426600 | 73.92 | -0.88 | -1.18 | 75.05 | 75.27 | 73.8 | 82789 |
| 1782340200 | 74.8 | -0.07 | -0.09 | 74.98 | 75.7389 | 74.6601 | 54641 |
| 1782253800 | 74.87 | -0.94 | -1.24 | 74.68 | 75.5 | 74.68 | 63707 |
| 1782167400 | 75.81 | -0.64 | -0.84 | 76.27 | 76.6884 | 75.66 | 55462 |
| 1781821800 | 76.45 | 0.94 | 1.24 | 76.45 | 76.61 | 75.9524 | 78590 |
| 1781735400 | 75.51 | -1.08 | -1.41 | 76.7 | 76.75 | 75.3899 | 132706 |
| 1781649000 | 76.59 | -0.62 | -0.80 | 76.96 | 77.135 | 76.59 | 38328 |
| 1781562600 | 77.21 | 1.64 | 2.17 | 76.7 | 77.4435 | 76.7 | 76915 |
| 1781303400 | 75.57 | 0.35 | 0.47 | 75.51 | 75.79 | 74.8309 | 73290 |
| 1781217000 | 75.22 | 1.29 | 1.74 | 74.23 | 75.405 | 73.82 | 84640 |
| 1781130600 | 73.93 | -1.34 | -1.78 | 74.61 | 75.24 | 73.93 | 101594 |
| 1781044200 | 75.27 | -0.58 | -0.76 | 76.17 | 76.5 | 73.71 | 92260 |
| 1780957800 | 75.85 | 0.21 | 0.28 | 76.38 | 76.7559 | 75.8 | 93116 |
| 1780698600 | 75.64 | -2.29 | -2.94 | 77.41 | 77.47 | 75.5 | 88587 |
| 1780612200 | 77.93 | 0.1 | 0.13 | 77.16 | 78.07 | 77.16 | 43863 |
| 1780525800 | 77.83 | -0.67 | -0.85 | 78.44 | 78.61 | 77.65 | 71641 |
| 1780439400 | 78.5 | -0.2 | -0.25 | 78.39 | 78.92 | 78.2324 | 478691 |
| 1780353000 | 78.7 | 0.12 | 0.15 | 78.36 | 78.955 | 78.3216 | 111118 |
| 1780093800 | 78.58 | 0.17 | 0.22 | 78.45 | 78.74 | 78.29 | 49202 |
| 1780007400 | 78.41 | 0.56 | 0.72 | 77.76 | 78.4824 | 77.75 | 50405 |
| 1779921000 | 77.85 | -0.05 | -0.06 | 77.8 | 78 | 77.6 | 52823 |
| 1779834600 | 77.9 | 0.4 | 0.52 | 77.96 | 78.0886 | 77.6191 | 105747 |
| 1779489000 | 77.5 | 0.1 | 0.13 | 77.82 | 77.9999 | 77.457 | 67140 |
| 1779402600 | 77.4 | -0.14 | -0.18 | 77.17 | 77.6599 | 76.855 | 51265 |
| 1779316200 | 77.54 | 0.9 | 1.17 | 76.72 | 77.59 | 76.72 | 50976 |
| 1779229800 | 76.64 | -0.66 | -0.85 | 76.99 | 77.035 | 76.4101 | 60611 |
| 1779143400 | 77.3 | 0.12 | 0.16 | 77.19 | 77.59 | 76.77 | 48686 |
| 1778884200 | 77.18 | -0.92 | -1.18 | 77.41 | 77.675 | 76.93 | 54073 |
| 1778797800 | 78.1 | 0.71 | 0.92 | 77.37 | 78.195 | 77.18 | 67106 |
| 1778711400 | 77.39 | 0.51 | 0.66 | 76.88 | 77.575 | 76.484 | 84463 |
| 1778625000 | 76.88 | -0.12 | -0.16 | 76.58 | 76.9224 | 76.1995 | 55419 |
| 1778538600 | 77 | -0.07 | -0.09 | 76.78 | 77.3799 | 76.78 | 105247 |
| 1778279400 | 77.07 | 0.72 | 0.95 | 76.55 | 77.11 | 76.55 | 46152 |
| 1778193000 | 76.345 | 0.13 | 0.16 | 76.7 | 76.88 | 76.21 | 77686 |
| 1778106600 | 76.22 | 1.31 | 1.75 | 75.5 | 76.3 | 75.45 | 83065 |
| 1778020200 | 74.9089 | 0.46 | 0.62 | 74.88 | 75.1 | 74.76 | 123458 |
| 1777933800 | 74.45 | -0.31 | -0.41 | 74.71 | 74.85 | 74.11 | 81897 |
| 1777674600 | 74.76 | 0.31 | 0.42 | 74.63 | 75.155 | 74.63 | 173833 |
| 1777588200 | 74.45 | 0.39 | 0.53 | 74.45 | 74.58 | 73.3903 | 57919 |
| 1777501800 | 74.06 | 0.25 | 0.34 | 73.81 | 74.08 | 73.545 | 86570 |
| 1777415400 | 73.81 | -0.48 | -0.65 | 73.74 | 73.945 | 73.51 | 69304 |
| 1777329000 | 74.29 | 0.14 | 0.19 | 73.93 | 74.32 | 73.9 | 44940 |
| 1777069800 | 74.15 | 1.14 | 1.56 | 73.57 | 74.18 | 73.41 | 75318 |
| 1776983400 | 73.01 | -0.67 | -0.91 | 73.26 | 73.5599 | 72.403 | 97652 |
| 1776897000 | 73.68 | 0.94 | 1.29 | 73.19 | 73.681 | 73.12 | 72841 |
| 1776810600 | 72.74 | -0.45 | -0.61 | 73.42 | 73.496 | 72.56 | 89260 |
| 1776724200 | 73.19 | -0.23 | -0.31 | 73.14 | 73.39 | 72.8 | 87738 |
| 1776465000 | 73.42 | 0.84 | 1.16 | 73 | 73.5885 | 73 | 104886 |
| 1776378600 | 72.58 | 0.38 | 0.53 | 72.47 | 72.72 | 72.11 | 74370 |
| 1776292200 | 72.2 | 0.95 | 1.33 | 71.5 | 72.25 | 71.15 | 72387 |
| 1776205800 | 71.25 | 1.06 | 1.51 | 70.455 | 71.25 | 70.42 | 77388 |
| 1776119400 | 70.19 | 0.87 | 1.26 | 69.03 | 70.19 | 69.03 | 64502 |
| 1775860200 | 69.32 | 0.01 | 0.01 | 69.46 | 69.5793 | 69.19 | 99513 |
| 1775773800 | 69.31 | 0.47 | 0.68 | 68.77 | 69.35 | 68.59 | 78729 |
| 1775687400 | 68.84 | 1.72 | 2.56 | 69.13 | 69.14 | 68.515 | 167861 |
| 1775601000 | 67.12 | 0.14 | 0.21 | 66.709999 | 67.12 | 66.114999 | 123520 |
| 1775514600 | 66.98 | 0.32 | 0.48 | 66.78 | 67.11 | 66.655 | 116183 |
| 1775169000 | 66.66 | 0.17 | 0.26 | 65.4 | 66.73 | 65.3 | 109946 |
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.
