Premium
Motley Fool Small Cap Growth ETF (TMFS)
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 | -0.9575 | -2.82032400589 | 33.95 | 34.04 | 33.09 | 6261 | 33.67546231 | SP |
| 4 | -2.2475 | -6.37769580023 | 35.24 | 35.26 | 33.09 | 7727 | 34.19543836 | SP |
| 12 | 0.1225 | 0.372680255552 | 32.87 | 35.95 | 30.9301 | 7869 | 33.58585296 | SP |
| 26 | -2.4475 | -6.90603837472 | 35.44 | 36.845 | 30.9301 | 7298 | 34.52521134 | SP |
| 52 | -1.7875 | -5.1394479586 | 34.78 | 36.845 | 30.9301 | 7633 | 34.61719769 | SP |
| 156 | 5.5825 | 20.3666545057 | 27.41 | 39.23 | 25.5414 | 9780 | 32.47251247 | SP |
| 260 | -3.5175 | -9.63434675431 | 36.51 | 39.23 | 22.06 | 10000 | 31.05829102 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 32.9925 | -0.58 | -1.73 | 33.299999 | 33.38 | 32.9925 | 7921 |
| 1780612200 | 33.5745 | 0.39 | 1.17 | 33.2 | 33.6101 | 33.2 | 4500 |
| 1780525800 | 33.186999 | -0.37 | -1.11 | 33.45 | 33.45 | 33.09 | 5116 |
| 1780439400 | 33.56 | -0.39 | -1.15 | 33.73 | 33.73 | 33.52 | 6821 |
| 1780353000 | 33.95 | 0.12 | 0.35 | 33.64 | 34.04 | 33.64 | 12028 |
| 1780093800 | 33.83 | -0.16 | -0.47 | 33.95 | 34.03 | 33.83 | 2839 |
| 1780007400 | 33.99 | 0.2 | 0.61 | 33.66 | 34.02 | 33.549999 | 8813 |
| 1779921000 | 33.7853 | -0.63 | -1.84 | 34.03 | 34.03 | 33.6 | 5977 |
| 1779834600 | 34.4198 | 0.16 | 0.47 | 34.69 | 34.69 | 34.32 | 6756 |
| 1779489000 | 34.26 | 0.2 | 0.59 | 34.26 | 34.33 | 34.18 | 5411 |
| 1779402600 | 34.06 | 0 | 0.00 | 33.97 | 34.06 | 33.59 | 6926 |
| 1779316200 | 34.06 | 0.58 | 1.73 | 33.52 | 34.06 | 33.39 | 6354 |
| 1779229800 | 33.479999 | -0.39 | -1.15 | 33.72 | 33.72 | 33.455 | 5031 |
| 1779143400 | 33.87 | 0.49 | 1.47 | 33.87 | 34.17 | 33.83 | 2866 |
| 1778884200 | 33.3801 | -0.47 | -1.39 | 33.39 | 33.59 | 33.38 | 4974 |
| 1778797800 | 33.85 | -0.01 | -0.04 | 34.04 | 34.1601 | 33.85 | 5471 |
| 1778711400 | 33.8628 | -0.53 | -1.53 | 34.33 | 34.33 | 33.63 | 12299 |
| 1778625000 | 34.39 | -0.34 | -0.98 | 34.54 | 34.54 | 34.2 | 3818 |
| 1778538600 | 34.73 | -0.46 | -1.31 | 35.11 | 35.1305 | 34.675 | 13660 |
| 1778279400 | 35.19 | -0.08 | -0.23 | 35.24 | 35.26 | 34.87 | 27144 |
| 1778193000 | 35.27 | 0.81 | 2.35 | 34.77 | 35.52 | 34.77 | 7488 |
| 1778106600 | 34.46 | -0.23 | -0.66 | 34.88 | 34.88 | 34.35 | 9444 |
| 1778020200 | 34.69 | 0.15 | 0.43 | 34.85 | 34.85 | 34.48 | 7555 |
| 1777933800 | 34.54 | -0.66 | -1.88 | 35.08 | 35.16 | 34.54 | 6689 |
| 1777674600 | 35.2 | 0.21 | 0.60 | 35.14 | 35.23 | 35.11 | 5519 |
| 1777588200 | 34.99 | 0.56 | 1.63 | 34.45 | 34.99 | 34.24 | 6732 |
| 1777501800 | 34.43 | -0.49 | -1.40 | 34.91 | 34.91 | 34.19 | 10359 |
| 1777415400 | 34.92 | -0.12 | -0.34 | 34.88 | 35.195 | 34.85 | 6870 |
| 1777329000 | 35.04 | -0.2 | -0.57 | 35.22 | 35.24 | 35.04 | 5232 |
| 1777069800 | 35.24 | 0.35 | 1.00 | 34.965 | 35.24 | 34.93 | 6003 |
| 1776983400 | 34.8904 | -0.17 | -0.48 | 35.02 | 35.26 | 34.52 | 3663 |
| 1776897000 | 35.06 | -0.04 | -0.11 | 35.5 | 35.5 | 34.91 | 2447 |
| 1776810600 | 35.1 | -0.73 | -2.04 | 35.94 | 35.95 | 35.1 | 3395 |
| 1776724200 | 35.83 | 0.25 | 0.71 | 35.35 | 35.83 | 35.35 | 5338 |
| 1776465000 | 35.5768 | 0.89 | 2.57 | 35.04 | 35.625 | 35.04 | 3401 |
| 1776378600 | 34.6853 | 0.18 | 0.52 | 34.61 | 34.75 | 34.61 | 1856 |
| 1776292200 | 34.5043 | 0.1 | 0.30 | 34.35 | 34.518 | 34.35 | 5708 |
| 1776205800 | 34.4 | 0.27 | 0.78 | 34.24 | 34.57 | 34.24 | 28838 |
| 1776119400 | 34.135 | 0.78 | 2.35 | 33.09 | 34.135 | 33.09 | 9543 |
| 1775860200 | 33.3506 | -0.25 | -0.74 | 33.66 | 33.66 | 33.25 | 2349 |
| 1775773800 | 33.6 | 0.09 | 0.25 | 33.369999 | 33.72 | 33.27 | 3405 |
| 1775687400 | 33.515 | 0.92 | 2.83 | 33.72 | 33.97 | 33.39 | 5648 |
| 1775601000 | 32.5916 | 0.05 | 0.16 | 32.31 | 32.5916 | 32.31 | 2945 |
| 1775514600 | 32.5411 | 0.34 | 1.07 | 32.24 | 32.5411 | 32.195 | 16165 |
| 1775169000 | 32.198 | 0.05 | 0.16 | 31.4 | 32.369999 | 31.4 | 9817 |
| 1775082600 | 32.1452 | 0.15 | 0.45 | 32.02 | 32.509999 | 32.02 | 23252 |
| 1774996200 | 32 | 0.99 | 3.19 | 31.4 | 32.049999 | 31.4 | 10504 |
| 1774909800 | 31.01 | -0.3 | -0.96 | 31.64 | 31.64 | 30.9301 | 8400 |
| 1774650600 | 31.31 | -0.62 | -1.94 | 31.78 | 31.78 | 31.0901 | 12295 |
| 1774564200 | 31.93 | -0.28 | -0.87 | 31.83 | 32.34 | 31.83 | 31407 |
| 1774477800 | 32.2117 | 0.12 | 0.38 | 32.49 | 32.49 | 32.08 | 2030 |
| 1774391400 | 32.09 | -0.34 | -1.05 | 32.119999 | 32.5 | 31.92 | 9501 |
| 1774305000 | 32.43 | 0.61 | 1.90 | 32.49 | 32.8281 | 32.43 | 3406 |
| 1774045800 | 31.825 | -0.67 | -2.05 | 32.39 | 32.39 | 31.705 | 10360 |
| 1773959400 | 32.49 | -0.16 | -0.49 | 32.229999 | 32.7 | 32.2 | 10458 |
| 1773873000 | 32.65 | -0.56 | -1.69 | 33.08 | 33.08 | 32.65 | 7017 |
| 1773786600 | 33.21 | 0.34 | 1.04 | 33.07 | 33.409999 | 33.07 | 884 |
| 1773700200 | 32.8684 | 0.39 | 1.19 | 32.865 | 33.08 | 32.865 | 863 |
| 1773441000 | 32.4824 | -0.14 | -0.42 | 32.869999 | 33 | 32.42 | 3027 |
| 1773354600 | 32.619999 | -0.97 | -2.89 | 33.08 | 33.165 | 32.619999 | 8516 |
| 1773268200 | 33.59 | -0.13 | -0.39 | 33.53 | 33.59 | 33.299999 | 12576 |
| 1773181800 | 33.72 | -0.44 | -1.29 | 34 | 34.26 | 33.71 | 12114 |
| 1773095400 | 34.16 | 0.21 | 0.62 | 33.47 | 34.18 | 33.009999 | 6629 |
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.
