Premium
Twin Oak Short Horizon Absolute Return ETF (TOAK)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.147004777655 | 27.21 | 27.26 | 27.21 | 1269 | 27.2159329 | SP |
| 4 | 0.1106 | 0.407525590101 | 27.1394 | 27.26 | 27.135 | 969 | 27.18009148 | SP |
| 12 | 0.24 | 0.888559792669 | 27.01 | 27.26 | 26.98 | 8797 | 27.04840621 | SP |
| 26 | 0.39 | 1.45197319434 | 26.86 | 28.29 | 26.82 | 10030 | 26.96671864 | SP |
| 52 | 0.39 | 1.45197319434 | 26.86 | 28.29 | 26.82 | 10030 | 26.96671864 | SP |
| 156 | 0.39 | 1.45197319434 | 26.86 | 28.29 | 26.82 | 10030 | 26.96671864 | SP |
| 260 | 0.39 | 1.45197319434 | 26.86 | 28.29 | 26.82 | 10030 | 26.96671864 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 27.25 | 0.02 | 0.07 | 27.26 | 27.26 | 27.25 | 367 |
| 1735860600 | 27.2299 | 0 | 0.02 | 27.2235 | 27.23 | 27.2235 | 795 |
| 1735687800 | 27.225 | 0.01 | 0.02 | 27.225 | 27.225 | 27.225 | 17 |
| 1735601400 | 27.22 | 0.01 | 0.04 | 27.22 | 27.23 | 27.21 | 1402 |
| 1735342200 | 27.21 | 0 | 0.00 | 27.21 | 27.2155 | 27.21 | 2860 |
| 1735255800 | 27.21 | 0.01 | 0.02 | 27.21 | 27.21 | 27.21 | 0 |
| 1735077840 | 27.205 | 0 | 0.02 | 27.2 | 27.22 | 27.2 | 1419 |
| 1734996600 | 27.2 | 0.02 | 0.06 | 27.1909 | 27.2 | 27.19 | 530 |
| 1734737400 | 27.185 | 0.01 | 0.04 | 27.1901 | 27.1901 | 27.185 | 276 |
| 1734651000 | 27.175 | 0 | 0.02 | 27.1838 | 27.1838 | 27.175 | 158 |
| 1734564600 | 27.17 | 0.01 | 0.02 | 27.17 | 27.17 | 27.17 | 400 |
| 1734478200 | 27.165 | -0.01 | -0.02 | 27.19 | 27.19 | 27.16 | 3483 |
| 1734391800 | 27.17 | 0.01 | 0.04 | 27.19 | 27.19 | 27.17 | 1105 |
| 1734132600 | 27.16 | 0.01 | 0.04 | 27.16 | 27.1647 | 27.16 | 640 |
| 1734046200 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 200 |
| 1733959800 | 27.15 | 0.01 | 0.04 | 27.1427 | 27.15 | 27.14 | 900 |
| 1733873400 | 27.14 | -0.01 | -0.02 | 27.14 | 27.14 | 27.14 | 0 |
| 1733787000 | 27.145 | 0.01 | 0.04 | 27.15 | 27.15 | 27.14 | 3108 |
| 1733527800 | 27.135 | 0.01 | 0.02 | 27.1394 | 27.1394 | 27.135 | 119 |
| 1733441400 | 27.13 | 0 | 0.00 | 27.13 | 27.13 | 27.13 | 200 |
| 1733355000 | 27.13 | -0.01 | -0.02 | 27.13 | 27.1301 | 27.13 | 1550 |
| 1733268600 | 27.135 | 0.01 | 0.04 | 27.1488 | 27.1495 | 27.134 | 500 |
| 1733182200 | 27.125 | -0.01 | -0.03 | 27.13 | 27.13 | 27.12 | 2585 |
| 1732917840 | 27.1332 | 0.01 | 0.05 | 27.14 | 27.1401 | 27.13 | 700 |
| 1732750200 | 27.12 | 0.01 | 0.02 | 27.12 | 27.13 | 27.12 | 700 |
| 1732663800 | 27.115 | 0 | 0.02 | 27.115 | 27.115 | 27.115 | 80 |
| 1732577400 | 27.11 | 0.02 | 0.06 | 27.1175 | 27.12 | 27.1 | 4200 |
| 1732318200 | 27.095 | 0.01 | 0.04 | 27.09 | 27.095 | 27.09 | 910 |
| 1732231800 | 27.085 | -0.01 | -0.02 | 27.085 | 27.0898 | 27.083 | 311 |
| 1732145400 | 27.09 | 0.01 | 0.04 | 27.0988 | 27.1 | 27.09 | 1600 |
| 1732059000 | 27.08 | 0 | 0.00 | 27.08 | 27.087 | 27.07 | 2315 |
| 1731972600 | 27.08 | 0.03 | 0.11 | 27.09 | 27.09 | 27.07 | 622 |
| 1731713400 | 27.05 | -0.02 | -0.06 | 27.072 | 27.08 | 27.04 | 31865 |
| 1731627000 | 27.065 | 0.03 | 0.09 | 27.06 | 27.0699 | 27.046 | 12951 |
| 1731540600 | 27.04 | -0.03 | -0.09 | 27.07 | 27.08 | 27.04 | 34128 |
| 1731454200 | 27.065 | 0.02 | 0.06 | 27.06 | 27.09 | 27.03 | 32751 |
| 1731367800 | 27.0491 | -0.03 | -0.10 | 27.08 | 27.08 | 27.045 | 15701 |
| 1731108600 | 27.0758 | 0.03 | 0.10 | 27.0728 | 27.09 | 27.06 | 17586 |
| 1731022200 | 27.05 | 0 | 0.00 | 27.036 | 27.09 | 27.03 | 100275 |
| 1730935800 | 27.05 | 0 | 0.02 | 27.08 | 27.08 | 27.025 | 37800 |
| 1730849400 | 27.045 | 0.03 | 0.09 | 27.0699 | 27.08 | 27.03 | 53531 |
| 1730763000 | 27.02 | -0.02 | -0.06 | 27.03 | 27.03 | 27.02 | 390 |
| 1730500200 | 27.035 | 0.01 | 0.04 | 27.02 | 27.035 | 27.02 | 6000 |
| 1730413800 | 27.025 | -0.01 | -0.02 | 27.01 | 27.0264 | 27.002 | 15200 |
| 1730327400 | 27.03 | 0 | 0.00 | 27.0254 | 27.03 | 27.01 | 10000 |
| 1730241000 | 27.0299 | 0.01 | 0.06 | 27 | 27.03 | 27 | 26700 |
| 1730154600 | 27.015 | 0 | 0.00 | 27.015 | 27.015 | 27.015 | 0 |
| 1729895400 | 27.015 | 0.03 | 0.09 | 27.03 | 27.03 | 27.015 | 2760 |
| 1729809000 | 26.99 | -0.02 | -0.06 | 27 | 27 | 26.99 | 2000 |
| 1729722600 | 27.005 | 0 | 0.02 | 27 | 27.005 | 26.99 | 7002 |
| 1729636200 | 27 | -0.01 | -0.04 | 27.01 | 27.01 | 26.98 | 10340 |
| 1729549800 | 27.01 | 0.01 | 0.02 | 27 | 27.01 | 27 | 1010 |
| 1729290600 | 27.005 | -0.01 | -0.02 | 27.02 | 27.02 | 27 | 4925 |
| 1729204200 | 27.01 | 0 | 0.00 | 27.01 | 27.01 | 27.0099 | 12622 |
| 1729117800 | 27.01 | 0.01 | 0.04 | 27.0139 | 27.02 | 26.98 | 11033 |
| 1729031400 | 27 | -0.01 | -0.02 | 27 | 27.01 | 26.98 | 11427 |
| 1728945000 | 27.005 | 0 | 0.02 | 27.01 | 27.01 | 27.005 | 825 |
| 1728685800 | 27 | 0.01 | 0.05 | 27.01 | 27.01 | 27 | 7701 |
| 1728599400 | 26.9871 | 0.01 | 0.03 | 26.99 | 26.99 | 26.97 | 16621 |
| 1728513000 | 26.98 | 0.02 | 0.06 | 26.96 | 26.99 | 26.96 | 3001 |
| 1728426600 | 26.965 | -0.01 | -0.02 | 26.9754 | 26.99 | 26.96 | 2775 |
| 1728340200 | 26.97 | 0.02 | 0.07 | 26.98 | 26.98 | 26.97 | 3000 |
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
