Premium
Motley Fool Next Index ETF (TMFX)
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 | 0.645 | 2.84516982797 | 22.67 | 24.64 | 22.52 | 5312 | 22.98062241 | SP |
| 4 | 1.215 | 5.49773755656 | 22.1 | 24.64 | 21.6 | 4417 | 22.41006462 | SP |
| 12 | 3.355 | 16.8086172345 | 19.96 | 24.64 | 19.96 | 4823 | 21.74765241 | SP |
| 26 | 1.345 | 6.12198452435 | 21.97 | 24.64 | 19.32 | 4797 | 21.51425373 | SP |
| 52 | 2.625 | 12.6872885452 | 20.69 | 24.64 | 19.32 | 5894 | 21.41566903 | SP |
| 156 | 7.495 | 47.3767383059 | 15.82 | 24.64 | 13.43 | 7445 | 18.93490718 | SP |
| 260 | 3.235 | 16.1105577689 | 20.08 | 24.64 | 13 | 10080 | 17.80396002 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 23.315 | 0.17 | 0.74 | 23.23 | 23.43 | 23.18 | 5338 |
| 1782945000 | 23.1434 | 0.32 | 1.42 | 22.89 | 24.64 | 22.89 | 3154 |
| 1782858600 | 22.82 | 0.09 | 0.40 | 22.71 | 22.855 | 22.71 | 9994 |
| 1782772200 | 22.7297 | 0.23 | 1.02 | 22.67 | 22.98 | 22.52 | 2762 |
| 1782513000 | 22.5 | 0.48 | 2.16 | 21.87 | 22.5 | 21.87 | 10765 |
| 1782426600 | 22.0234 | -0.08 | -0.34 | 22.26 | 22.3185 | 22.0234 | 2113 |
| 1782340200 | 22.0989 | 0.19 | 0.85 | 21.98 | 22.19 | 21.98 | 1497 |
| 1782253800 | 21.9134 | -0.1 | -0.47 | 21.6 | 22.105 | 21.6 | 495 |
| 1782167400 | 22.0166 | -0.13 | -0.61 | 22.11 | 22.11 | 21.95 | 3629 |
| 1781821800 | 22.1507 | 0.29 | 1.31 | 22.13 | 22.1507 | 21.92 | 3272 |
| 1781735400 | 21.8653 | -0.38 | -1.69 | 22.25 | 22.335 | 21.8653 | 1410 |
| 1781649000 | 22.2421 | -0.2 | -0.87 | 22.42 | 22.525 | 22.2421 | 2665 |
| 1781562600 | 22.4384 | 0.15 | 0.65 | 22.66 | 22.66 | 22.4384 | 5302 |
| 1781303400 | 22.293 | -0.01 | -0.03 | 22.42 | 22.42 | 22.15 | 3968 |
| 1781217000 | 22.3 | 0.42 | 1.90 | 21.94 | 22.3 | 21.94 | 5139 |
| 1781130600 | 21.8846 | -0.26 | -1.15 | 21.96 | 22.31 | 21.88 | 7724 |
| 1781044200 | 22.1402 | 0.11 | 0.51 | 22.13 | 22.42 | 21.63 | 7096 |
| 1780957800 | 22.0268 | -0 | -0.01 | 22.1 | 22.17 | 21.855 | 3175 |
| 1780698600 | 22.03 | -0.56 | -2.49 | 22.35 | 22.35 | 21.96 | 3511 |
| 1780612200 | 22.5928 | 0.16 | 0.71 | 22.38 | 22.72 | 22.38 | 4034 |
| 1780525800 | 22.4328 | -0.21 | -0.92 | 22.48 | 22.48 | 22.3101 | 3296 |
| 1780439400 | 22.64 | -0.2 | -0.88 | 22.67 | 22.67 | 22.51 | 12977 |
| 1780353000 | 22.84 | 0.3 | 1.35 | 22.555 | 22.9193 | 22.53 | 2900 |
| 1780093800 | 22.5366 | 0.16 | 0.70 | 22.39 | 22.6106 | 22.38 | 3447 |
| 1780007400 | 22.38 | 0.4 | 1.84 | 21.94 | 22.43 | 21.94 | 4443 |
| 1779921000 | 21.9754 | -0.06 | -0.27 | 21.93 | 22.13 | 21.93 | 731 |
| 1779834600 | 22.0355 | 0.19 | 0.86 | 22 | 22.07 | 21.21 | 2762 |
| 1779489000 | 21.8477 | 0.26 | 1.19 | 21.68 | 21.96 | 21.67 | 4173 |
| 1779402600 | 21.59 | 0.07 | 0.30 | 21.41 | 21.65 | 21.23 | 7283 |
| 1779316200 | 21.525 | 0.39 | 1.86 | 21.13 | 21.525 | 20.93 | 6855 |
| 1779229800 | 21.1327 | -0.15 | -0.71 | 21.27 | 21.27 | 21.12 | 5236 |
| 1779143400 | 21.2839 | 0.18 | 0.84 | 20.98 | 21.401 | 20.98 | 3400 |
| 1778884200 | 21.1071 | -0.06 | -0.27 | 20.96 | 21.21 | 20.95 | 2978 |
| 1778797800 | 21.1643 | 0.1 | 0.46 | 21.05 | 21.23 | 21.025 | 22740 |
| 1778711400 | 21.0669 | -0.12 | -0.57 | 21.03 | 21.0669 | 20.92 | 8921 |
| 1778625000 | 21.1871 | -0.2 | -0.94 | 21.24 | 21.24 | 21.09 | 5045 |
| 1778538600 | 21.389 | -0.16 | -0.74 | 21.5 | 21.535 | 21.36 | 4932 |
| 1778279400 | 21.548 | 0.01 | 0.03 | 21.61 | 21.61 | 21.305 | 4475 |
| 1778193000 | 21.5414 | 0.01 | 0.03 | 21.67 | 21.77 | 21.451 | 1831 |
| 1778106600 | 21.5343 | 0.15 | 0.70 | 21.3 | 21.55 | 21.3 | 6711 |
| 1778020200 | 21.385 | 0.21 | 1.00 | 21.04 | 21.413982 | 21.04 | 5033 |
| 1777933800 | 21.1732 | -0.06 | -0.29 | 21.15 | 21.4 | 21.15 | 3992 |
| 1777674600 | 21.2351 | 0.34 | 1.63 | 21.18 | 21.2645 | 21.12 | 9471 |
| 1777588200 | 20.895 | 0.25 | 1.24 | 20.72 | 20.9 | 20.6399 | 4982 |
| 1777501800 | 20.64 | -0.18 | -0.86 | 20.49 | 20.78 | 20.49 | 1652 |
| 1777415400 | 20.8193 | -0.24 | -1.14 | 20.95 | 21.04 | 20.8 | 1887 |
| 1777329000 | 21.0584 | -0.04 | -0.20 | 21.05 | 21.1459 | 21.05 | 4028 |
| 1777069800 | 21.1 | 0.04 | 0.20 | 21.17 | 21.17 | 20.97 | 7838 |
| 1776983400 | 21.0584 | -0.43 | -2.02 | 21.27 | 21.27 | 20.89 | 7823 |
| 1776897000 | 21.4927 | 0.04 | 0.20 | 21.72 | 21.72 | 21.4038 | 489 |
| 1776810600 | 21.4502 | -0.18 | -0.82 | 21.72 | 21.93 | 21.4502 | 6151 |
| 1776724200 | 21.6284 | 0.21 | 0.96 | 21.39 | 21.6284 | 21.3 | 2919 |
| 1776465000 | 21.4225 | 0.35 | 1.68 | 21.3 | 21.57 | 21.3 | 5744 |
| 1776378600 | 21.0693 | 0.08 | 0.40 | 21.09 | 21.2 | 21.005 | 2436 |
| 1776292200 | 20.9849 | 0.3 | 1.46 | 20.75 | 21 | 20.75 | 1202 |
| 1776205800 | 20.6835 | 0.13 | 0.63 | 20.63 | 20.73 | 20.63 | 2456 |
| 1776119400 | 20.5541 | 0.5 | 2.51 | 19.96 | 20.5541 | 19.96 | 4657 |
| 1775860200 | 20.0505 | -0.26 | -1.27 | 20.34 | 20.34 | 20.02 | 2984 |
| 1775773800 | 20.3084 | -0.2 | -0.97 | 20.46 | 20.46 | 20.16 | 1228 |
| 1775687400 | 20.5069 | 0.36 | 1.78 | 20.8 | 20.8 | 20.5069 | 3095 |
| 1775601000 | 20.1473 | -0.11 | -0.55 | 20.165 | 20.19 | 20.065 | 6850 |
| 1775514600 | 20.2583 | 0.13 | 0.66 | 20.15 | 20.26 | 20.12 | 2981 |
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.
