Premium
Tremblant Global ETF (TOGA)
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 | 0.736 | 2.43064729194 | 30.28 | 31.03 | 30.17 | 6460 | 30.57316747 | SP |
| 4 | 0.486 | 1.59187684245 | 30.53 | 31.03 | 29.37 | 7815 | 30.26823732 | SP |
| 12 | 2.246 | 7.80674313521 | 28.77 | 32.29 | 28.4 | 21474 | 30.85879363 | SP |
| 26 | 5.556 | 21.8224666143 | 25.46 | 32.29 | 24.42 | 12752 | 29.97053985 | SP |
| 52 | 5.426 | 21.2035951544 | 25.59 | 32.29 | 24.42 | 16457 | 28.04468574 | SP |
| 156 | 5.426 | 21.2035951544 | 25.59 | 32.29 | 24.42 | 16457 | 28.04468574 | SP |
| 260 | 5.426 | 21.2035951544 | 25.59 | 32.29 | 24.42 | 16457 | 28.04468574 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 31.016 | 0.52 | 1.72 | 30.81 | 31.03 | 30.78 | 7921 |
| 1737156600 | 30.4912 | 0.15 | 0.51 | 30.57 | 30.6 | 30.4912 | 6274 |
| 1737070200 | 30.3372 | 0.15 | 0.49 | 30.32 | 30.46 | 30.32 | 9958 |
| 1736983800 | 30.1902 | 0.44 | 1.46 | 30.28 | 30.42 | 30.17 | 1683 |
| 1736897400 | 29.755 | 0.13 | 0.43 | 29.83 | 29.97 | 29.67 | 5319 |
| 1736811000 | 29.6276 | -0.03 | -0.11 | 29.37 | 29.63 | 29.37 | 11830 |
| 1736551800 | 29.66 | -0.45 | -1.49 | 29.64 | 29.8 | 29.57 | 2796 |
| 1736379000 | 30.1082 | -0.09 | -0.28 | 30 | 30.15 | 30 | 6725 |
| 1736292600 | 30.1938 | -0.32 | -1.05 | 30.67 | 30.67 | 30.17 | 22347 |
| 1736206200 | 30.5128 | -0.01 | -0.02 | 30.82 | 30.82 | 30.5128 | 21230 |
| 1735947000 | 30.5183 | 0.41 | 1.36 | 30.29 | 30.5183 | 30.19 | 4552 |
| 1735860600 | 30.11 | 0.08 | 0.27 | 30.39 | 30.42 | 30 | 7839 |
| 1735687800 | 30.03 | -0.1 | -0.34 | 30.23 | 30.23 | 30.0099 | 2787 |
| 1735601400 | 30.1323 | -0.34 | -1.11 | 30.05 | 30.2 | 29.9 | 3198 |
| 1735342200 | 30.47 | -0.28 | -0.91 | 30.56 | 30.56 | 30.2599 | 7916 |
| 1735255800 | 30.75 | 0.05 | 0.18 | 30.53 | 30.785 | 30.53 | 2661 |
| 1735077840 | 30.6951 | 0.19 | 0.62 | 30.55 | 30.6951 | 30.55 | 2082 |
| 1734996600 | 30.5069 | -0.12 | -0.38 | 30.46 | 30.52 | 30.44 | 3152 |
| 1734737400 | 30.6244 | 0.35 | 1.14 | 30.23 | 30.75 | 30.23 | 5976 |
| 1734651000 | 30.279 | -0.02 | -0.06 | 30.37 | 30.38 | 30.279 | 4014 |
| 1734564600 | 30.297 | -1.13 | -3.60 | 31.39 | 31.4399 | 30.297 | 4363 |
| 1734478200 | 31.43 | -0.13 | -0.43 | 31.54 | 31.54 | 31.38 | 3923 |
| 1734391800 | 31.5644 | 0.02 | 0.05 | 31.62 | 31.7 | 31.56 | 303373 |
| 1734132600 | 31.5478 | -0.24 | -0.77 | 31.6 | 31.6 | 31.535 | 5704 |
| 1734046200 | 31.7918 | -0.16 | -0.49 | 31.92 | 31.92 | 31.7918 | 3800 |
| 1733959800 | 31.9479 | 0.18 | 0.56 | 31.9 | 31.95 | 31.9 | 1900 |
| 1733873400 | 31.7695 | -0.06 | -0.19 | 31.82 | 31.94 | 31.7695 | 3322 |
| 1733787000 | 31.8291 | -0.35 | -1.07 | 32.29 | 32.29 | 31.8291 | 20229 |
| 1733527800 | 32.1749 | 0.2 | 0.63 | 32.18 | 32.25 | 32.14 | 3003 |
| 1733441400 | 31.9727 | -0.16 | -0.51 | 32.07 | 32.13 | 31.9727 | 158415 |
| 1733355000 | 32.1361 | 0.32 | 1.01 | 31.83 | 32.1361 | 31.83 | 6668 |
| 1733268600 | 31.814 | 0.12 | 0.39 | 31.78 | 31.814 | 31.7186 | 2417 |
| 1733182200 | 31.69 | 0.23 | 0.74 | 31.56 | 31.69 | 31.54 | 4305 |
| 1732917840 | 31.4587 | 0 | 0.01 | 31.46 | 31.46 | 31.42 | 246 |
| 1732750200 | 31.4554 | -0 | -0.01 | 31.6246 | 31.6246 | 31.44 | 4295 |
| 1732663800 | 31.4593 | 0.1 | 0.31 | 31.41 | 31.4899 | 31.38 | 8281 |
| 1732577400 | 31.3634 | 0.45 | 1.46 | 31.26 | 31.4 | 31.26 | 10500 |
| 1732318200 | 30.9121 | 0.01 | 0.04 | 30.85 | 30.9121 | 30.79 | 1940 |
| 1732231800 | 30.9 | 0.13 | 0.42 | 30.71 | 30.92 | 30.65 | 39136 |
| 1732145400 | 30.77 | 0.19 | 0.62 | 30.63 | 30.77 | 30.42 | 7572 |
| 1732059000 | 30.5794 | 0.33 | 1.09 | 30.3 | 30.5794 | 30.3 | 9917 |
| 1731972600 | 30.25 | 0.2 | 0.65 | 30.13 | 30.2924 | 30.13 | 5051 |
| 1731713400 | 30.0542 | -0.4 | -1.30 | 30.29 | 30.29 | 30.03 | 1716 |
| 1731627000 | 30.45 | -0.28 | -0.91 | 30.64 | 30.64 | 30.45 | 33924 |
| 1731540600 | 30.73 | 0.28 | 0.93 | 30.68 | 30.86 | 30.68 | 103304 |
| 1731454200 | 30.4455 | 0.1 | 0.31 | 30.41 | 30.45 | 30.4 | 7614 |
| 1731367800 | 30.35 | 0.37 | 1.23 | 30.15 | 30.4 | 30.15 | 4348 |
| 1731108600 | 29.98 | 0.12 | 0.39 | 30.03 | 30.03 | 29.95 | 152258 |
| 1731022200 | 29.8622 | 0.06 | 0.21 | 29.75 | 29.92 | 29.75 | 3584 |
| 1730935800 | 29.8 | 0.79 | 2.72 | 29.62 | 29.8 | 29.525 | 59395 |
| 1730849400 | 29.0123 | 0.37 | 1.29 | 28.74 | 29.0123 | 28.74 | 3043 |
| 1730763000 | 28.6427 | -0.05 | -0.16 | 28.72 | 28.72 | 28.6427 | 85 |
| 1730500200 | 28.69 | 0.27 | 0.95 | 28.6 | 28.8 | 28.6 | 50725 |
| 1730413800 | 28.42 | -0.31 | -1.09 | 28.6299 | 28.6299 | 28.4 | 5565 |
| 1730327400 | 28.7324 | -0.1 | -0.34 | 28.77 | 28.92 | 28.7324 | 3781 |
| 1730241000 | 28.83 | 0.07 | 0.24 | 28.88 | 28.89 | 28.83 | 16497 |
| 1730154600 | 28.76 | 0.27 | 0.95 | 28.76 | 28.77 | 28.7216 | 7261 |
| 1729895400 | 28.488 | -0.08 | -0.27 | 28.76 | 28.76 | 28.488 | 42497 |
| 1729809000 | 28.565 | 0.05 | 0.18 | 28.53 | 28.59 | 28.4966 | 14234 |
| 1729722600 | 28.5128 | -0.42 | -1.44 | 28.82 | 28.82 | 28.5 | 1515 |
| 1729636200 | 28.9286 | 0.08 | 0.27 | 28.94 | 28.95 | 28.9286 | 1039 |
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
