Premium
Motley Fool Next Index ETF (TMFX)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9422 | -4.9355683604 | 19.09 | 19.4 | 18 | 15474 | 18.6372393 | SP |
| 4 | -2.3422 | -11.4309419229 | 20.49 | 20.9 | 18 | 11494 | 19.4614547 | SP |
| 12 | -2.4022 | -11.6895377129 | 20.55 | 21.1223 | 18 | 12722 | 19.96159733 | SP |
| 26 | 0.4178 | 2.35645798082 | 17.73 | 21.1223 | 17.68 | 12306 | 19.85198221 | SP |
| 52 | 0.8878 | 5.14368482039 | 17.26 | 21.1223 | 16.1 | 9283 | 18.98360945 | SP |
| 156 | 2.1378 | 13.3529044347 | 16.01 | 21.1223 | 13 | 8095 | 16.79370667 | SP |
| 260 | -1.9322 | -9.62250996016 | 20.08 | 21.1223 | 13 | 11564 | 17.17123382 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 18.1478 | -0.07 | -0.40 | 18.19 | 18.38 | 18 | 10854 |
| 1741645800 | 18.22 | -0.6 | -3.19 | 18.55 | 18.55 | 18.16 | 20520 |
| 1741390200 | 18.8198 | 0.1 | 0.55 | 18.62 | 18.82 | 18.3192 | 23919 |
| 1741303800 | 18.7171 | -0.67 | -3.47 | 19.02 | 19.19 | 18.7171 | 10572 |
| 1741217400 | 19.3901 | 0.28 | 1.47 | 19.09 | 19.4 | 19.0359 | 11507 |
| 1741131000 | 19.1093 | -0.11 | -0.58 | 19 | 19.35 | 18.76 | 25744 |
| 1741044600 | 19.22 | -0.44 | -2.26 | 19.77 | 19.77 | 19.22 | 13751 |
| 1740785400 | 19.6636 | 0.26 | 1.36 | 19.36 | 19.6636 | 19.3298 | 15755 |
| 1740699000 | 19.4 | -0.36 | -1.82 | 19.87 | 19.87 | 19.4 | 4731 |
| 1740612600 | 19.76 | 0.15 | 0.76 | 19.75 | 19.97 | 19.75 | 5314 |
| 1740526200 | 19.61 | -0.18 | -0.91 | 19.75 | 19.75 | 19.45 | 4228 |
| 1740439800 | 19.79 | -0.07 | -0.38 | 19.91 | 19.92 | 19.63 | 12236 |
| 1740180600 | 19.8647 | -0.55 | -2.67 | 20.51 | 20.51 | 19.81 | 8937 |
| 1740094200 | 20.4104 | -0.19 | -0.92 | 20.6 | 20.6 | 20.23 | 7439 |
| 1740007800 | 20.6 | -0.3 | -1.44 | 20.86 | 20.8884 | 20.6 | 3219 |
| 1739921400 | 20.9 | 0.13 | 0.63 | 20.81 | 20.9 | 20.8 | 10066 |
| 1739575800 | 20.77 | -0.07 | -0.35 | 20.843 | 20.843 | 20.67 | 14291 |
| 1739489400 | 20.843 | 0.18 | 0.88 | 20.69 | 20.843 | 20.64 | 6375 |
| 1739403000 | 20.6616 | -0.06 | -0.30 | 20.49 | 20.68 | 20.49 | 8926 |
| 1739316600 | 20.7241 | -0.25 | -1.17 | 20.88 | 20.88 | 20.67 | 6842 |
| 1739230200 | 20.97 | 0.08 | 0.39 | 21.04 | 21.04 | 20.92 | 9986 |
| 1738971000 | 20.8887 | 0.02 | 0.10 | 20.98 | 21.11 | 20.85 | 14908 |
| 1738884600 | 20.8676 | -0.03 | -0.15 | 21 | 21 | 20.7922 | 6322 |
| 1738798200 | 20.8998 | 0.13 | 0.65 | 20.82 | 20.9 | 20.79 | 8820 |
| 1738711800 | 20.765 | 0.13 | 0.61 | 20.74 | 20.7797 | 20.67 | 20395 |
| 1738625400 | 20.6384 | -0.2 | -0.97 | 20.47 | 20.75 | 20.33 | 23452 |
| 1738366200 | 20.84 | -0.13 | -0.63 | 21.03 | 21.1223 | 20.8 | 17134 |
| 1738279800 | 20.9725 | 0.2 | 0.97 | 20.89 | 21.04 | 20.89 | 16744 |
| 1738193400 | 20.77 | -0.14 | -0.68 | 20.99 | 20.99 | 20.74 | 21713 |
| 1738107000 | 20.912 | 0.34 | 1.64 | 20.9 | 20.93 | 20.56 | 6514 |
| 1738020600 | 20.5743 | -0.2 | -0.94 | 20.36 | 20.76 | 20.36 | 11215 |
| 1737761400 | 20.77 | 0.19 | 0.92 | 20.87 | 21 | 20.71 | 24537 |
| 1737675000 | 20.58 | 0 | 0.00 | 20.58 | 20.58 | 20.58 | 0 |
| 1737588600 | 20.58 | 0.03 | 0.15 | 20.67 | 20.67 | 20.58 | 6552 |
| 1737502200 | 20.5487 | 0.41 | 2.03 | 20.34 | 20.5487 | 20.323 | 9420 |
| 1737156600 | 20.14 | 0.06 | 0.30 | 20.32 | 20.32 | 20.13 | 5374 |
| 1737070200 | 20.08 | 0.14 | 0.70 | 20.02 | 20.1177 | 19.93 | 2879 |
| 1736983800 | 19.94 | 0.3 | 1.53 | 20.05 | 20.09 | 19.91 | 14021 |
| 1736897400 | 19.64 | 0.14 | 0.72 | 19.62 | 19.74 | 19.5204 | 9155 |
| 1736811000 | 19.5 | 0 | 0.00 | 19.25 | 19.5 | 19.19 | 7495 |
| 1736551800 | 19.5 | -0.3 | -1.52 | 19.62 | 19.62 | 19.38 | 16063 |
| 1736379000 | 19.8 | 0.03 | 0.18 | 19.82 | 19.82 | 19.563 | 9716 |
| 1736292600 | 19.7654 | -0.17 | -0.85 | 20.08 | 20.08 | 19.69 | 13793 |
| 1736206200 | 19.935 | 0.11 | 0.54 | 20.06 | 20.09 | 19.919 | 13103 |
| 1735947000 | 19.828 | 0.24 | 1.21 | 19.65 | 19.83 | 19.625 | 9121 |
| 1735860600 | 19.59 | 0.06 | 0.31 | 19.75 | 19.78 | 19.48 | 14516 |
| 1735687800 | 19.5292 | -0.1 | -0.51 | 19.72 | 19.72 | 19.49 | 19266 |
| 1735601400 | 19.6289 | -0.2 | -1.01 | 19.65 | 19.69 | 19.45 | 7879 |
| 1735342200 | 19.8287 | -0.28 | -1.41 | 19.96 | 20 | 19.71 | 14643 |
| 1735255800 | 20.1113 | 0.08 | 0.41 | 19.97 | 20.1113 | 19.97 | 5671 |
| 1735077840 | 20.03 | 0.15 | 0.75 | 19.92 | 20.04 | 19.8751 | 9127 |
| 1734996600 | 19.88 | -0.01 | -0.05 | 19.89 | 19.89 | 19.7343 | 10522 |
| 1734737400 | 19.89 | 0.24 | 1.22 | 19.49 | 20.01 | 19.321 | 13361 |
| 1734651000 | 19.65 | -0.01 | -0.05 | 19.88 | 19.88 | 19.59 | 24553 |
| 1734564600 | 19.66 | -0.87 | -4.24 | 20.55 | 20.55 | 19.66 | 43788 |
| 1734478200 | 20.53 | -0.14 | -0.66 | 20.53 | 20.5874 | 20.49 | 12951 |
| 1734391800 | 20.6664 | 0.08 | 0.40 | 20.5 | 20.72 | 20.5 | 11633 |
| 1734132600 | 20.5835 | -0.12 | -0.59 | 20.92 | 20.92 | 20.51 | 7100 |
| 1734046200 | 20.705 | -0.08 | -0.36 | 20.74 | 20.81 | 20.7 | 14461 |
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
