Premium
Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1599 | 0.625097732604 | 25.58 | 25.93 | 25.58 | 2031 | 25.81949077 | SP |
| 4 | -0.0801 | -0.310224632068 | 25.82 | 25.93 | 25.155 | 2431 | 25.55933772 | SP |
| 12 | -1.2301 | -4.5609936967 | 26.97 | 26.97 | 24.5125 | 3156 | 25.46680216 | SP |
| 26 | 0.4399 | 1.73873517787 | 25.3 | 27.04 | 24.3 | 2762 | 25.63406699 | SP |
| 52 | 2.6699 | 11.5730385782 | 23.07 | 27.04 | 22.94 | 5626 | 24.32072281 | SP |
| 156 | 0.7399 | 2.9596 | 25 | 28.43 | 21.1801 | 9441 | 23.99348138 | SP |
| 260 | 0.5499 | 2.18300913061 | 25.19 | 28.43 | 21.1801 | 10634 | 24.47108872 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 25.6826 | -0.23 | -0.89 | 25.93 | 25.93 | 25.6826 | 981 |
| 1740094200 | 25.9129 | -0.01 | -0.05 | 25.86 | 25.9129 | 25.76 | 987 |
| 1740007800 | 25.925 | 0.14 | 0.56 | 25.81 | 25.925 | 25.81 | 1929 |
| 1739921400 | 25.7813 | 0.24 | 0.93 | 25.58 | 25.79 | 25.58 | 4227 |
| 1739575800 | 25.5436 | 0.02 | 0.07 | 25.57 | 25.74 | 25.5436 | 1030 |
| 1739489400 | 25.5249 | 0.27 | 1.08 | 25.29 | 25.5249 | 25.29 | 550 |
| 1739403000 | 25.2526 | -0.21 | -0.84 | 25.22 | 25.36 | 25.215 | 4203 |
| 1739316600 | 25.4663 | 0.1 | 0.39 | 25.34 | 25.4663 | 25.295 | 8590 |
| 1739230200 | 25.3686 | 0.2 | 0.81 | 25.31 | 25.39 | 25.23 | 2073 |
| 1738971000 | 25.1653 | -0.18 | -0.73 | 25.33 | 25.33 | 25.155 | 1559 |
| 1738884600 | 25.35 | -0.21 | -0.80 | 25.6 | 25.6 | 25.2841 | 2106 |
| 1738798200 | 25.5556 | 0.07 | 0.29 | 25.53 | 25.6 | 25.525 | 1455 |
| 1738711800 | 25.4808 | -0.01 | -0.02 | 25.38 | 25.53 | 25.3508 | 4389 |
| 1738625400 | 25.4869 | -0.03 | -0.12 | 25.37 | 25.505 | 25.37 | 2221 |
| 1738366200 | 25.5181 | -0.25 | -0.97 | 25.79 | 25.79 | 25.5181 | 2449 |
| 1738279800 | 25.7693 | 0.18 | 0.71 | 25.64 | 25.7693 | 25.64 | 690 |
| 1738193400 | 25.5868 | -0.1 | -0.37 | 25.61 | 25.76 | 25.5868 | 1000 |
| 1738107000 | 25.6819 | -0.22 | -0.83 | 25.92 | 25.92 | 25.6819 | 206 |
| 1738020600 | 25.8978 | 0.01 | 0.03 | 25.82 | 25.91 | 25.73 | 5540 |
| 1737761400 | 25.8903 | 0.04 | 0.14 | 25.92 | 25.945 | 25.87 | 1734 |
| 1737675000 | 25.8543 | 0 | 0.00 | 25.8543 | 25.8543 | 25.8543 | 0 |
| 1737588600 | 25.8543 | -0.28 | -1.06 | 26.19 | 26.19 | 25.8543 | 5798 |
| 1737502200 | 26.13 | 0.2 | 0.77 | 26 | 26.13 | 26 | 1365 |
| 1737156600 | 25.93 | 0.15 | 0.58 | 25.89 | 25.94 | 25.89 | 2777 |
| 1737070200 | 25.7802 | 0.32 | 1.26 | 25.45 | 25.7802 | 25.45 | 446 |
| 1736983800 | 25.4602 | 0.24 | 0.96 | 25.56 | 25.56 | 25.4361 | 759 |
| 1736897400 | 25.2191 | 0.24 | 0.96 | 25 | 25.2191 | 25 | 1511 |
| 1736811000 | 24.98 | 0.32 | 1.31 | 24.65 | 24.98 | 24.65 | 6031 |
| 1736551800 | 24.6578 | -0.29 | -1.17 | 24.751 | 24.7688 | 24.62 | 1667 |
| 1736379000 | 24.95 | 0.1 | 0.42 | 24.81 | 24.95 | 24.81 | 597 |
| 1736292600 | 24.8467 | 0.05 | 0.22 | 24.78 | 24.8467 | 24.78 | 743 |
| 1736206200 | 24.7924 | -0.14 | -0.57 | 25.04 | 25.0612 | 24.77 | 1427 |
| 1735947000 | 24.9349 | 0.16 | 0.65 | 24.84 | 24.9699 | 24.84 | 1765 |
| 1735860600 | 24.774 | -0.04 | -0.15 | 24.98 | 24.98 | 24.766 | 1002 |
| 1735687800 | 24.81 | 0.04 | 0.15 | 24.79 | 24.87 | 24.76 | 2603 |
| 1735601400 | 24.7729 | -0.12 | -0.48 | 24.78 | 24.813 | 24.57 | 3529 |
| 1735342200 | 24.8912 | -0.12 | -0.47 | 24.9 | 25.02 | 24.83 | 686 |
| 1735255800 | 25.0077 | 0.03 | 0.10 | 24.98 | 25.035 | 24.96 | 10323 |
| 1735077840 | 24.9822 | 0.16 | 0.63 | 24.87 | 24.9822 | 24.82 | 1486 |
| 1734996600 | 24.8258 | 0.09 | 0.37 | 24.69 | 24.8258 | 24.59 | 174 |
| 1734737400 | 24.7352 | 0.22 | 0.91 | 24.82 | 24.82 | 24.7352 | 3486 |
| 1734651000 | 24.5125 | -0.06 | -0.25 | 24.595 | 24.595 | 24.5125 | 3089 |
| 1734564600 | 24.5744 | -0.65 | -2.57 | 25.26 | 25.26 | 24.5744 | 2839 |
| 1734478200 | 25.2235 | -0.2 | -0.77 | 25.31 | 25.31 | 25.18 | 7591 |
| 1734391800 | 25.42 | -0.17 | -0.67 | 25.61 | 25.61 | 25.381 | 17691 |
| 1734132600 | 25.5919 | -0.1 | -0.39 | 25.68 | 25.72 | 25.57 | 6078 |
| 1734046200 | 25.6921 | -0.09 | -0.36 | 25.75 | 25.75 | 25.69 | 2271 |
| 1733959800 | 25.7853 | -0.03 | -0.11 | 25.791 | 25.791 | 25.68 | 23317 |
| 1733873400 | 25.8149 | -0.22 | -0.83 | 25.9341 | 25.96 | 25.8149 | 1115 |
| 1733787000 | 26.03 | -0.04 | -0.15 | 26.08 | 26.08 | 25.98 | 686 |
| 1733527800 | 26.0696 | -0.22 | -0.84 | 26.055 | 26.0696 | 26.055 | 627 |
| 1733441400 | 26.2903 | -0.04 | -0.16 | 26.36 | 26.36 | 26.29 | 1303 |
| 1733355000 | 26.332 | -0.21 | -0.80 | 26.55 | 26.55 | 26.306 | 1771 |
| 1733268600 | 26.5452 | -0.16 | -0.62 | 26.59 | 26.62 | 26.5452 | 3625 |
| 1733182200 | 26.71 | -0.23 | -0.85 | 26.97 | 26.97 | 26.68 | 2339 |
| 1732917840 | 26.9399 | 0.05 | 0.19 | 26.97 | 26.97 | 26.9399 | 456 |
| 1732750200 | 26.889 | 0 | 0.01 | 26.94 | 27.04 | 26.88 | 17740 |
| 1732663800 | 26.8857 | -0.02 | -0.06 | 26.82 | 26.8857 | 26.82 | 335 |
| 1732577400 | 26.9016 | 0.13 | 0.47 | 26.9 | 26.98 | 26.9 | 1323 |
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
