Premium
Motley Fool Capital Efficiency 100 Index ETF (TMFE)
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 | 0.885 | 3.04752066116 | 29.04 | 29.925 | 28.52 | 15546 | 29.21164825 | SP |
| 4 | 0.255 | 0.859453993933 | 29.67 | 30 | 28.52 | 12377 | 29.24746653 | SP |
| 12 | 1.795 | 6.38108780661 | 28.13 | 30.2 | 27.93 | 14264 | 29.41557431 | SP |
| 26 | 0.635 | 2.16797541823 | 29.29 | 30.2 | 26.36 | 17842 | 28.86457238 | SP |
| 52 | 1.785 | 6.34328358209 | 28.14 | 30.2 | 26.36 | 19799 | 28.71357454 | SP |
| 156 | 11.135 | 59.2602448111 | 18.79 | 30.2 | 17.63 | 19576 | 26.43399289 | SP |
| 260 | 9.915 | 49.5502248876 | 20.01 | 30.2 | 13.5 | 16026 | 24.54576493 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 29.7265 | 0.2 | 0.68 | 29.53 | 29.8201 | 29.53 | 7542 |
| 1782858600 | 29.5267 | 0.15 | 0.51 | 29.36 | 29.5267 | 29.285 | 9654 |
| 1782772200 | 29.3762 | 0.39 | 1.36 | 29.09 | 29.51 | 28.97 | 35035 |
| 1782513000 | 28.983 | 0.36 | 1.25 | 28.52 | 29.04 | 28.52 | 6378 |
| 1782426600 | 28.6243 | -0.28 | -0.98 | 29.04 | 29.04 | 28.6243 | 19122 |
| 1782340200 | 28.9078 | 0.06 | 0.22 | 28.805 | 29.19 | 28.805 | 21179 |
| 1782253800 | 28.8449 | -0.14 | -0.49 | 28.63 | 28.9601 | 28.63 | 8154 |
| 1782167400 | 28.9875 | -0.34 | -1.15 | 29.15 | 29.3201 | 28.89 | 13895 |
| 1781821800 | 29.3241 | 0.23 | 0.80 | 29.36 | 29.37 | 29.16 | 7527 |
| 1781735400 | 29.09 | -0.65 | -2.19 | 29.695 | 29.75 | 29.09 | 10028 |
| 1781649000 | 29.74 | -0.06 | -0.20 | 29.77 | 29.85 | 29.715 | 7589 |
| 1781562600 | 29.8009 | 0.46 | 1.58 | 29.69 | 29.909 | 29.69 | 9038 |
| 1781303400 | 29.338 | -0.01 | -0.05 | 29.37 | 29.38 | 29.105 | 6461 |
| 1781217000 | 29.3528 | 0.41 | 1.43 | 28.98 | 29.38 | 28.9 | 9326 |
| 1781130600 | 28.94 | -0.33 | -1.12 | 29.05 | 29.36 | 28.94 | 3113 |
| 1781044200 | 29.2677 | 0.02 | 0.06 | 29.31 | 29.55 | 28.84 | 15974 |
| 1780957800 | 29.25 | -0.11 | -0.37 | 29.38 | 30 | 29.25 | 18207 |
| 1780698600 | 29.3598 | -0.47 | -1.58 | 29.67 | 29.79 | 29.3598 | 16037 |
| 1780612200 | 29.83 | 0.22 | 0.73 | 29.67 | 29.92 | 29.67 | 10908 |
| 1780525800 | 29.613 | -0.19 | -0.63 | 29.74 | 29.74 | 29.51 | 9359 |
| 1780439400 | 29.7993 | -0.37 | -1.22 | 29.98 | 30.12 | 29.7501 | 108422 |
| 1780353000 | 30.166 | 0.09 | 0.29 | 30.2 | 30.2 | 30.01 | 16518 |
| 1780093800 | 30.0798 | 0.07 | 0.23 | 30.055 | 30.1454 | 30.03 | 16772 |
| 1780007400 | 30.01 | 0.14 | 0.48 | 29.84 | 30.045 | 29.81 | 19451 |
| 1779921000 | 29.8654 | -0.01 | -0.05 | 29.77 | 29.99 | 29.77 | 13412 |
| 1779834600 | 29.88 | -0.03 | -0.11 | 29.95 | 29.95 | 29.81 | 16919 |
| 1779489000 | 29.9117 | 0.02 | 0.07 | 30 | 30.08 | 29.875 | 7843 |
| 1779402600 | 29.8893 | -0.1 | -0.34 | 29.81 | 29.895 | 29.62 | 4665 |
| 1779316200 | 29.99 | 0.29 | 0.98 | 29.72 | 29.99 | 29.66 | 11415 |
| 1779229800 | 29.6994 | -0.19 | -0.65 | 29.78 | 29.89 | 29.6905 | 8242 |
| 1779143400 | 29.8935 | 0.29 | 0.99 | 29.6 | 29.9201 | 29.6 | 6186 |
| 1778884200 | 29.6 | -0.1 | -0.32 | 29.52 | 29.73 | 29.52 | 10730 |
| 1778797800 | 29.6955 | 0.17 | 0.58 | 29.5 | 29.75 | 29.5 | 36108 |
| 1778711400 | 29.525 | 0.09 | 0.31 | 29.33 | 29.565 | 29.29 | 25243 |
| 1778625000 | 29.4346 | 0.06 | 0.21 | 29.28 | 29.44 | 29.28 | 16650 |
| 1778538600 | 29.3716 | -0.28 | -0.96 | 29.51 | 29.58 | 29.34 | 8681 |
| 1778279400 | 29.6553 | 0.01 | 0.04 | 29.71 | 29.71 | 29.54 | 4395 |
| 1778193000 | 29.6448 | 0.18 | 0.61 | 29.6 | 29.74 | 29.57 | 14863 |
| 1778106600 | 29.4642 | 0.3 | 1.04 | 29.24 | 29.47 | 29.22 | 38731 |
| 1778020200 | 29.16 | 0.11 | 0.38 | 29.21 | 29.2101 | 29.11 | 25588 |
| 1777933800 | 29.0501 | -0.11 | -0.36 | 29.04 | 29.205 | 28.99 | 15001 |
| 1777674600 | 29.1551 | 0.08 | 0.26 | 29.15 | 29.32 | 29.15 | 13786 |
| 1777588200 | 29.08 | 0.04 | 0.15 | 29.06 | 29.15 | 28.79 | 6635 |
| 1777501800 | 29.035 | 0.06 | 0.22 | 28.94 | 29.05 | 28.91 | 2493 |
| 1777415400 | 28.9716 | -0.14 | -0.46 | 29.1 | 29.1 | 28.89 | 7983 |
| 1777329000 | 29.1067 | -0.07 | -0.24 | 29.09 | 29.17 | 29.09 | 6683 |
| 1777069800 | 29.1757 | 0.22 | 0.75 | 29.01 | 29.1757 | 28.91 | 10616 |
| 1776983400 | 28.9598 | -0.37 | -1.26 | 29.25 | 29.25 | 28.75 | 13520 |
| 1776897000 | 29.33 | 0.25 | 0.87 | 29.26 | 29.335 | 29.25 | 4560 |
| 1776810600 | 29.0764 | -0.19 | -0.65 | 29.37 | 29.41 | 29.0764 | 6342 |
| 1776724200 | 29.2666 | -0.11 | -0.38 | 29.315 | 29.35 | 29.21 | 9777 |
| 1776465000 | 29.3797 | 0.26 | 0.89 | 29.13 | 29.4398 | 29.13 | 8209 |
| 1776378600 | 29.12 | 0.04 | 0.14 | 29.185 | 29.185 | 29.045 | 15067 |
| 1776292200 | 29.0801 | 0.33 | 1.14 | 28.835 | 29.0801 | 28.83 | 5538 |
| 1776205800 | 28.753 | 0.4 | 1.40 | 28.41 | 28.7858 | 28.41 | 8510 |
| 1776119400 | 28.3566 | 0.3 | 1.08 | 27.93 | 28.3566 | 27.93 | 8677 |
| 1775860200 | 28.0531 | -0.25 | -0.88 | 28.355 | 28.355 | 28 | 6740 |
| 1775773800 | 28.3029 | 0.15 | 0.53 | 28.13 | 28.32 | 28.03 | 21812 |
| 1775687400 | 28.1524 | 0.74 | 2.69 | 28.19 | 28.285 | 28.09 | 15123 |
| 1775601000 | 27.415 | -0.17 | -0.60 | 27.46 | 27.46 | 27.19 | 29260 |
| 1775514600 | 27.58 | 0.21 | 0.75 | 27.38 | 27.58 | 27.38 | 14997 |
| 1775169000 | 27.3741 | 0.07 | 0.27 | 26.98 | 27.44 | 26.98 | 11300 |
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.
