Premium
Jlens 500 Jewish Advocacy US ETF (TOV)
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 | 0.4279 | 1.36534779834 | 31.34 | 31.85 | 30.3901 | 2430 | 31.173119 | SP |
| 4 | 0.8279 | 2.67582417582 | 30.94 | 32.0358 | 30.3901 | 2498 | 31.52502341 | SP |
| 12 | 4.2479 | 15.4356831395 | 27.52 | 32.0358 | 26.52 | 18854 | 30.67835636 | SP |
| 26 | 3.1779 | 11.1154249738 | 28.59 | 32.0358 | 26.52 | 15243 | 29.86160449 | SP |
| 52 | 6.4979 | 25.7138899881 | 25.27 | 32.0358 | 25.01 | 12672 | 28.86398593 | SP |
| 156 | 6.6379 | 26.4142459212 | 25.13 | 32.0358 | 20.4 | 18264 | 26.61859837 | SP |
| 260 | 6.6379 | 26.4142459212 | 25.13 | 32.0358 | 20.4 | 18264 | 26.61859837 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562600 | 31.7679 | 0.53 | 1.69 | 31.71 | 31.85 | 31.71 | 845 |
| 1781303400 | 31.2401 | 0.13 | 0.43 | 31.16 | 31.285 | 31.11 | 4086 |
| 1781217000 | 31.106 | 0.48 | 1.57 | 30.68 | 31.106 | 30.3901 | 3752 |
| 1781130600 | 30.6261 | -0.45 | -1.43 | 30.89 | 30.89 | 30.62 | 386 |
| 1781044200 | 31.0714 | -0.1 | -0.31 | 31.34 | 31.59 | 30.84 | 3080 |
| 1780957800 | 31.1695 | 0.01 | 0.02 | 31.32 | 31.43 | 31.1695 | 2146 |
| 1780698600 | 31.1632 | -0.78 | -2.44 | 31.7 | 31.7 | 31.1632 | 3119 |
| 1780612200 | 31.9416 | 0.1 | 0.31 | 31.73 | 31.99 | 31.73 | 1495 |
| 1780525800 | 31.8421 | -0.19 | -0.60 | 32.02 | 32.02 | 31.8421 | 1459 |
| 1780439400 | 32.0358 | 0.07 | 0.22 | 31.96 | 32.0358 | 31.96 | 319 |
| 1780353000 | 31.9643 | 0.08 | 0.26 | 31.86 | 32.02 | 31.86 | 656 |
| 1780093800 | 31.8817 | 0.07 | 0.23 | 31.81 | 31.915 | 31.81 | 3491 |
| 1780007400 | 31.8071 | 0.2 | 0.63 | 31.57 | 31.81 | 31.57 | 14981 |
| 1779921000 | 31.607 | -0.02 | -0.07 | 31.66 | 31.66 | 31.58 | 956 |
| 1779834600 | 31.63 | 0.23 | 0.72 | 31.6 | 31.65 | 31.5359 | 2880 |
| 1779489000 | 31.4026 | 0.14 | 0.44 | 31.44 | 31.44 | 31.39 | 607 |
| 1779402600 | 31.2663 | 0.08 | 0.24 | 31.11 | 31.32 | 31.105 | 1813 |
| 1779316200 | 31.1905 | 0.34 | 1.11 | 30.97 | 31.1905 | 30.97 | 763 |
| 1779229800 | 30.8486 | -0.21 | -0.68 | 30.94 | 31.005 | 30.8486 | 625 |
| 1779143400 | 31.0589 | -0.04 | -0.12 | 31.16 | 31.16 | 30.92 | 4603 |
| 1778884200 | 31.0951 | -0.63 | -1.99 | 31.19 | 31.19 | 31.0951 | 556 |
| 1778797800 | 31.725 | 0.54 | 1.72 | 31.31 | 31.725 | 31.31 | 286380 |
| 1778711400 | 31.1896 | 0.14 | 0.44 | 31.02 | 31.1896 | 31.02 | 79 |
| 1778625000 | 31.0535 | -0.04 | -0.13 | 30.98 | 31.0535 | 30.82 | 54095 |
| 1778538600 | 31.0954 | 0.05 | 0.16 | 30.99 | 31.0954 | 30.99 | 510 |
| 1778279400 | 31.0472 | 0.25 | 0.82 | 30.93 | 31.06 | 30.93 | 5686 |
| 1778193000 | 30.7958 | -0.15 | -0.50 | 31 | 31 | 30.79 | 262392 |
| 1778106600 | 30.9496 | 0.47 | 1.55 | 30.66 | 30.9496 | 30.66 | 42011 |
| 1778020200 | 30.477 | 0.25 | 0.82 | 30.35 | 30.477 | 30.35 | 281 |
| 1777933800 | 30.2299 | -0.14 | -0.45 | 30.34 | 30.39 | 30.17 | 2679 |
| 1777674600 | 30.3658 | 0.09 | 0.30 | 30.375 | 30.515 | 30.35 | 11240 |
| 1777588200 | 30.2747 | 0.35 | 1.15 | 30.06 | 30.2747 | 30.01 | 26611 |
| 1777501800 | 29.9295 | -0.05 | -0.15 | 29.91 | 29.95 | 29.85 | 170198 |
| 1777415400 | 29.9746 | -0.15 | -0.49 | 30.01 | 30.01 | 29.905 | 905 |
| 1777329000 | 30.123 | 0.05 | 0.15 | 30.06 | 30.15 | 30.06 | 3735 |
| 1777069800 | 30.077 | 0.21 | 0.72 | 29.91 | 30.077 | 29.91 | 49630 |
| 1776983400 | 29.863 | -0.07 | -0.22 | 30 | 30 | 29.69 | 1806 |
| 1776897000 | 29.93 | 0.28 | 0.95 | 29.83 | 30 | 29.83 | 1204 |
| 1776810600 | 29.6489 | -0.17 | -0.58 | 29.95 | 29.95 | 29.6489 | 1606 |
| 1776724200 | 29.8233 | -0.08 | -0.25 | 29.84 | 29.91 | 29.805 | 4269 |
| 1776465000 | 29.899 | 0.35 | 1.20 | 29.69 | 29.95 | 29.69 | 37136 |
| 1776378600 | 29.5444 | 0.08 | 0.27 | 29.48 | 29.5444 | 29.4599 | 1624 |
| 1776292200 | 29.466 | 0.26 | 0.90 | 29.25 | 29.466 | 29.25 | 5744 |
| 1776205800 | 29.2024 | 0.35 | 1.22 | 28.92 | 29.21 | 28.92 | 2087 |
| 1776119400 | 28.8494 | 0.28 | 0.98 | 28.52 | 28.8494 | 28.52 | 6363 |
| 1775860200 | 28.57 | -0.06 | -0.19 | 28.69 | 28.69 | 28.52 | 3940 |
| 1775773800 | 28.6253 | 0.2 | 0.69 | 28.44 | 28.66 | 28.34 | 5127 |
| 1775687400 | 28.4278 | 0.7 | 2.54 | 28.49 | 28.49 | 28.3 | 24097 |
| 1775601000 | 27.7235 | 0.01 | 0.04 | 27.66 | 27.7235 | 27.545 | 2680 |
| 1775514600 | 27.713 | 0.11 | 0.41 | 27.56 | 27.72 | 27.56 | 2664 |
| 1775169000 | 27.599 | 0.03 | 0.13 | 27.23 | 27.605 | 27.2199 | 615 |
| 1775082600 | 27.5645 | 0.23 | 0.84 | 27.77 | 27.77 | 27.55 | 5519 |
| 1774996200 | 27.3353 | 0.73 | 2.76 | 26.91 | 27.3353 | 26.91 | 4860 |
| 1774909800 | 26.6015 | -0.19 | -0.73 | 26.95 | 26.95 | 26.52 | 5415 |
| 1774650600 | 26.7964 | -0.42 | -1.55 | 27.24 | 27.24 | 26.7964 | 1218 |
| 1774564200 | 27.2176 | -0.47 | -1.70 | 27.53 | 27.53 | 27.2176 | 1083 |
| 1774477800 | 27.6888 | 0.14 | 0.52 | 27.82 | 27.83 | 27.65 | 4600 |
| 1774391400 | 27.5453 | -0.14 | -0.49 | 27.52 | 27.73 | 27.52 | 823 |
| 1774305000 | 27.6804 | 0.33 | 1.20 | 27.74 | 27.815 | 27.6624 | 16093 |
| 1774045800 | 27.3528 | -0.41 | -1.48 | 27.73 | 27.73 | 27.27 | 2270 |
| 1773959400 | 27.7631 | -0.07 | -0.25 | 27.65 | 27.82 | 27.58 | 7034 |
| 1773873000 | 27.8325 | -0.38 | -1.33 | 28.15 | 28.15 | 27.8325 | 2600 |
| 1773786600 | 28.2083 | 0.08 | 0.28 | 28.25 | 28.34 | 28.2083 | 1294 |
| 1773700200 | 28.1295 | 0.36 | 1.28 | 28.08 | 28.225 | 28.08 | 6362 |
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.
