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 | 0.2934 | 0.939180537772 | 31.24 | 31.73 | 31.24 | 1689 | 31.50740324 | SP |
| 4 | 0.1934 | 0.617102744097 | 31.34 | 31.85 | 30.3901 | 4822 | 31.12412661 | SP |
| 12 | 2.6134 | 9.03665283541 | 28.92 | 32.0358 | 28.92 | 19284 | 30.87433253 | SP |
| 26 | 2.4034 | 8.25060075524 | 29.13 | 32.0358 | 26.52 | 12948 | 30.18303081 | SP |
| 52 | 5.2734 | 20.0814927647 | 26.26 | 32.0358 | 26.06 | 11874 | 29.22609282 | SP |
| 156 | 6.4034 | 25.4810982889 | 25.13 | 32.0358 | 20.4 | 17780 | 26.67480047 | SP |
| 260 | 6.4034 | 25.4810982889 | 25.13 | 32.0358 | 20.4 | 17780 | 26.67480047 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 31.5334 | -0.14 | -0.43 | 31.68 | 31.68 | 31.5 | 3264 |
| 1783377000 | 31.6702 | 0.26 | 0.82 | 31.52 | 31.73 | 31.52 | 768 |
| 1783031400 | 31.4123 | -0.04 | -0.14 | 31.46 | 31.52 | 31.4123 | 864 |
| 1782945000 | 31.4572 | -0.06 | -0.18 | 31.45 | 31.6 | 31.41 | 1343 |
| 1782858600 | 31.5139 | 0.31 | 1.00 | 31.24 | 31.5139 | 31.24 | 3781 |
| 1782772200 | 31.2019 | 0.24 | 0.77 | 31.1 | 31.21 | 30.91 | 5483 |
| 1782513000 | 30.9622 | -0.26 | -0.83 | 30.79 | 31.07 | 30.76 | 34639 |
| 1782426600 | 31.22 | 0.27 | 0.87 | 31.23 | 31.23 | 30.925 | 8780 |
| 1782340200 | 30.9508 | -0.1 | -0.32 | 31.05 | 31.05 | 30.88 | 2925 |
| 1782253800 | 31.0514 | -0.37 | -1.17 | 31 | 31.07 | 30.97 | 6143 |
| 1782167400 | 31.4204 | -0.17 | -0.55 | 31.61 | 31.61 | 31.4101 | 930 |
| 1781821800 | 31.5952 | 0.38 | 1.21 | 31.58 | 31.5952 | 31.48 | 414 |
| 1781735400 | 31.2188 | -0.43 | -1.36 | 31.67 | 31.67 | 31.2188 | 6660 |
| 1781649000 | 31.649 | -0.12 | -0.37 | 31.83 | 31.83 | 31.64 | 1922 |
| 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 |
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.
