Premium
Timothy Plan High Dividend Stock ETF (TPHD)
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 | -0.27 | -0.641330166271 | 42.1 | 42.365 | 41.42 | 16843 | 41.75157934 | SP |
| 4 | -0.04 | -0.09553379508 | 41.87 | 42.3905 | 41.195 | 17718 | 41.68597172 | SP |
| 12 | 0.56 | 1.35691785801 | 41.27 | 42.69 | 40.9 | 23376 | 41.72617448 | SP |
| 26 | 3.08 | 7.94838709677 | 38.75 | 43.28 | 38.495 | 25020 | 41.2473487 | SP |
| 52 | 4.32 | 11.516928819 | 37.51 | 43.28 | 37.3299 | 23892 | 39.96358744 | SP |
| 156 | 11.09 | 36.0767729343 | 30.74 | 43.28 | 29.44 | 32652 | 35.95350513 | SP |
| 260 | 12.07 | 40.5577956989 | 29.76 | 43.28 | 27.6 | 30900 | 34.21138499 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 41.83 | 0.12 | 0.29 | 41.63 | 41.87 | 41.63 | 12141 |
| 1782167400 | 41.71 | 0.12 | 0.29 | 41.56 | 41.84 | 41.56 | 18379 |
| 1781821800 | 41.59 | 0.01 | 0.02 | 41.78 | 41.83 | 41.4701 | 15707 |
| 1781735400 | 41.58 | -0.66 | -1.56 | 42.08 | 42.18 | 41.42 | 19628 |
| 1781649000 | 42.24 | 0.07 | 0.17 | 42.1 | 42.365 | 42.1 | 13656 |
| 1781562600 | 42.17 | -0.1 | -0.24 | 42.27 | 42.3905 | 42.15 | 23008 |
| 1781303400 | 42.27 | 0.38 | 0.91 | 41.98 | 42.3 | 41.94 | 16699 |
| 1781217000 | 41.89 | 0.29 | 0.70 | 41.83 | 42.0682 | 41.73 | 11236 |
| 1781130600 | 41.6 | -0.19 | -0.46 | 41.81 | 42.03 | 41.58 | 35215 |
| 1781044200 | 41.794 | 0.35 | 0.84 | 41.43 | 41.794 | 41.43 | 7972 |
| 1780957800 | 41.446 | -0.33 | -0.78 | 41.87 | 41.87 | 41.446 | 18476 |
| 1780698600 | 41.7719 | -0.07 | -0.16 | 41.77 | 41.955 | 41.74 | 9786 |
| 1780612200 | 41.84 | 0.32 | 0.77 | 41.76 | 41.84 | 41.6403 | 11390 |
| 1780525800 | 41.52 | 0.01 | 0.03 | 41.51 | 41.77 | 41.47 | 19516 |
| 1780439400 | 41.507 | 0.26 | 0.62 | 41.25 | 41.6 | 41.25 | 18018 |
| 1780353000 | 41.25 | -0.18 | -0.43 | 41.22 | 41.3099 | 41.195 | 14343 |
| 1780093800 | 41.43 | -0.02 | -0.05 | 41.6 | 41.6 | 41.413 | 25187 |
| 1780007400 | 41.45 | -0.25 | -0.60 | 41.67 | 41.7 | 41.45 | 21756 |
| 1779921000 | 41.7 | -0.01 | -0.02 | 41.71 | 41.88 | 41.63 | 18029 |
| 1779834600 | 41.71 | -0.12 | -0.29 | 41.87 | 41.949 | 41.71 | 18648 |
| 1779489000 | 41.832 | 0.41 | 0.99 | 41.62 | 41.84 | 41.5401 | 12756 |
| 1779402600 | 41.42 | -0.03 | -0.07 | 41.36 | 41.5 | 41.29 | 27948 |
| 1779316200 | 41.45 | 0.11 | 0.27 | 41.41 | 41.515 | 41.215 | 24189 |
| 1779229800 | 41.34 | 0.01 | 0.03 | 41.31 | 41.46 | 41.05 | 11643 |
| 1779143400 | 41.3265 | 0.39 | 0.94 | 40.99 | 41.34 | 40.99 | 15187 |
| 1778884200 | 40.94 | -0.39 | -0.94 | 41.27 | 41.27 | 40.9 | 17648 |
| 1778797800 | 41.33 | 0.22 | 0.54 | 41.24 | 41.38 | 41.1401 | 28649 |
| 1778711400 | 41.1093 | -0.27 | -0.65 | 41.22 | 41.2374 | 40.94 | 22899 |
| 1778625000 | 41.3783 | 0.04 | 0.09 | 41.39 | 41.41 | 41.0401 | 25758 |
| 1778538600 | 41.34 | 0.14 | 0.34 | 41.33 | 41.42 | 41.21 | 12987 |
| 1778279400 | 41.1987 | -0.33 | -0.80 | 41.63 | 41.63 | 41.1987 | 11499 |
| 1778193000 | 41.53 | -0.44 | -1.05 | 41.85 | 41.85 | 41.39 | 23989 |
| 1778106600 | 41.97 | -0.17 | -0.40 | 42.2 | 42.2 | 41.91 | 21252 |
| 1778020200 | 42.14 | 0.05 | 0.12 | 42.11 | 42.37 | 42 | 11185 |
| 1777933800 | 42.09 | -0.28 | -0.66 | 42.36 | 42.38 | 41.93 | 30854 |
| 1777674600 | 42.37 | -0.28 | -0.66 | 42.69 | 42.69 | 42.37 | 12297 |
| 1777588200 | 42.6496 | 0.67 | 1.59 | 41.95 | 42.6496 | 41.945 | 23548 |
| 1777501800 | 41.9839 | 0.03 | 0.08 | 42.02 | 42.058 | 41.85 | 172998 |
| 1777415400 | 41.9516 | 0.13 | 0.30 | 41.98 | 42.1 | 41.785 | 27428 |
| 1777329000 | 41.825 | 0.03 | 0.06 | 41.89 | 42 | 41.7801 | 17672 |
| 1777069800 | 41.7986 | -0.33 | -0.79 | 42.08 | 42.08 | 41.79 | 13056 |
| 1776983400 | 42.13 | 0.43 | 1.02 | 41.9 | 42.15 | 41.9 | 14722 |
| 1776897000 | 41.705 | -0.1 | -0.23 | 42.03 | 42.0488 | 41.5448 | 21348 |
| 1776810600 | 41.8 | -0.16 | -0.38 | 42.12 | 42.12 | 41.74 | 29785 |
| 1776724200 | 41.96 | 0.05 | 0.12 | 41.95 | 42.12 | 41.799 | 26062 |
| 1776465000 | 41.91 | 0.12 | 0.29 | 41.64 | 41.955 | 41.55 | 21542 |
| 1776378600 | 41.79 | 0.31 | 0.75 | 41.48 | 41.81 | 41.48 | 40161 |
| 1776292200 | 41.48 | -0.23 | -0.55 | 41.6 | 41.73 | 41.3391 | 17089 |
| 1776205800 | 41.71 | -0.09 | -0.22 | 41.73 | 41.73 | 41.575 | 14496 |
| 1776119400 | 41.8 | 0.13 | 0.31 | 41.67 | 41.87 | 41.5346 | 45240 |
| 1775860200 | 41.67 | -0.38 | -0.90 | 42 | 42.097 | 41.67 | 13745 |
| 1775773800 | 42.05 | 0.04 | 0.10 | 41.87 | 42.1399 | 41.78 | 42109 |
| 1775687400 | 42.01 | 0.51 | 1.23 | 41.54 | 42.01 | 41.54 | 23804 |
| 1775601000 | 41.5 | -0.01 | -0.03 | 41.4 | 41.7 | 41.4 | 15994 |
| 1775514600 | 41.513 | 0.16 | 0.38 | 41.36 | 41.52 | 41.31 | 13053 |
| 1775169000 | 41.357 | 0.07 | 0.16 | 41.26 | 41.55 | 41.145 | 43897 |
| 1775082600 | 41.29 | -0.07 | -0.17 | 41.23 | 41.33 | 41.17 | 14090 |
| 1774996200 | 41.36 | 0.25 | 0.61 | 41.27 | 41.57 | 41.0101 | 33181 |
| 1774909800 | 41.11 | -0.04 | -0.10 | 41.4 | 41.505 | 40.99 | 162635 |
| 1774650600 | 41.15 | -0.08 | -0.19 | 41.3 | 41.4088 | 41.07 | 37179 |
| 1774564200 | 41.23 | -0.01 | -0.02 | 41.07 | 41.51 | 41.07 | 27698 |
| 1774477800 | 41.2381 | 0.2 | 0.48 | 41.19 | 41.343 | 41.07 | 13406 |
| 1774391400 | 41.04 | 0.29 | 0.71 | 40.6 | 41.31 | 40.6 | 16017 |
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.
