Premium
Motley Fool Small Cap Growth ETF (TMFS)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5759 | 4.55989583333 | 34.56 | 36.1359 | 34.56 | 7729 | 35.68875352 | SP |
| 4 | 2.6859 | 8.02959641256 | 33.45 | 36.1359 | 32.95 | 5692 | 34.63918514 | SP |
| 12 | 2.4159 | 7.16459074733 | 33.72 | 36.1359 | 32.95 | 6773 | 34.50808769 | SP |
| 26 | 1.1059 | 3.15700827862 | 35.03 | 36.845 | 30.9301 | 7016 | 34.35013066 | SP |
| 52 | 0.9559 | 2.71716884594 | 35.18 | 36.845 | 30.9301 | 7663 | 34.60480335 | SP |
| 156 | 7.3459 | 25.5154567558 | 28.79 | 39.23 | 25.5414 | 9834 | 32.55255685 | SP |
| 260 | -0.3741 | -1.02465078061 | 36.51 | 39.23 | 22.06 | 9937 | 31.10365542 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 36.1359 | 0.53 | 1.50 | 35.46 | 36.1359 | 35.46 | 3980 |
| 1782772200 | 35.6017 | -0.19 | -0.53 | 35.91 | 35.91 | 35.44 | 5448 |
| 1782513000 | 35.79 | 0.51 | 1.44 | 35.05 | 35.79 | 35.05 | 23185 |
| 1782426600 | 35.2835 | 0.43 | 1.25 | 35.17 | 35.57 | 35.15 | 3255 |
| 1782340200 | 34.849 | 0.3 | 0.87 | 34.56 | 35.175 | 34.56 | 2779 |
| 1782253800 | 34.547 | -0.41 | -1.17 | 34.42 | 34.79 | 34.42 | 3037 |
| 1782167400 | 34.9552 | 0.03 | 0.07 | 35 | 35.1 | 34.92 | 3486 |
| 1781821800 | 34.93 | 0.81 | 2.37 | 34.62 | 34.93 | 34.54 | 4272 |
| 1781735400 | 34.1209 | -0.43 | -1.24 | 34.69 | 34.76 | 34.1209 | 819 |
| 1781649000 | 34.55 | -0.35 | -0.99 | 35.04 | 35.07 | 34.55 | 5807 |
| 1781562600 | 34.895 | 0.17 | 0.48 | 35.075 | 35.31 | 34.895 | 5279 |
| 1781303400 | 34.7266 | 0.34 | 0.98 | 34.42 | 34.93 | 34.42 | 6323 |
| 1781217000 | 34.3911 | 0.77 | 2.29 | 33.8 | 34.3911 | 33.68 | 7483 |
| 1781130600 | 33.62 | -0.21 | -0.62 | 33.67 | 34.15 | 33.62 | 3180 |
| 1781044200 | 33.83 | 0.69 | 2.08 | 33.119999 | 34.02 | 33.04 | 7488 |
| 1780957800 | 33.142 | 0.15 | 0.45 | 33.28 | 33.28 | 32.95 | 4787 |
| 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 |
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.
