Premium
Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
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 | -0.9448 | -3.67912772586 | 25.68 | 25.72 | 24.5125 | 7458 | 25.26845663 | SP |
| 4 | -1.9448 | -7.28935532234 | 26.68 | 27.04 | 24.5125 | 5015 | 25.89526385 | SP |
| 12 | -0.8148 | -3.18904109589 | 25.55 | 27.04 | 24.5125 | 3178 | 25.9091538 | SP |
| 26 | 0.8352 | 3.49456066946 | 23.9 | 27.04 | 23.59 | 3391 | 25.07425694 | SP |
| 52 | 2.1352 | 9.44778761062 | 22.6 | 27.04 | 21.9672 | 7076 | 23.81243461 | SP |
| 156 | -1.2748 | -4.90119184929 | 26.01 | 28.43 | 21.1801 | 9873 | 24.12561492 | SP |
| 260 | -0.4548 | -1.80547836443 | 25.19 | 28.43 | 21.1801 | 11020 | 24.462103 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318200 | 26.7763 | 0.15 | 0.58 | 26.68 | 26.84 | 26.68 | 1098 |
| 1732231800 | 26.6215 | 0.38 | 1.45 | 26.27 | 26.6215 | 26.27 | 3859 |
| 1732145400 | 26.2415 | 0.12 | 0.47 | 26.14 | 26.2415 | 26.101 | 2427 |
| 1732059000 | 26.1186 | -0.09 | -0.36 | 25.97 | 26.1435 | 25.97 | 2550 |
| 1731972600 | 26.2134 | 0.2 | 0.76 | 26.06 | 26.24 | 26.06 | 2974 |
| 1731713400 | 26.0158 | 0.02 | 0.07 | 25.89 | 26.02 | 25.89 | 6524 |
| 1731627000 | 25.9972 | -0.16 | -0.62 | 26.09 | 26.1 | 25.9972 | 2559 |
| 1731540600 | 26.1599 | -0.03 | -0.11 | 26.25 | 26.25 | 26.1599 | 1481 |
| 1731454200 | 26.1876 | -0.19 | -0.71 | 26.39 | 26.39 | 26.1876 | 1499 |
| 1731367800 | 26.3741 | 0.18 | 0.68 | 26.31 | 26.3741 | 26.31 | 579 |
| 1731108600 | 26.195 | 0.16 | 0.63 | 26 | 26.195 | 26 | 1126 |
| 1731022200 | 26.03 | -0.15 | -0.56 | 26.09 | 26.09 | 26.03 | 557 |
| 1730935800 | 26.177 | 0.77 | 3.01 | 26.13 | 26.215 | 26.13 | 2617 |
| 1730849400 | 25.4114 | 0.19 | 0.73 | 25.17 | 25.4114 | 25.17 | 1070 |
| 1730763000 | 25.226 | 0.04 | 0.16 | 25.2 | 25.231 | 25.2 | 866 |
| 1730500200 | 25.1861 | -0.22 | -0.86 | 25.45 | 25.45 | 25.1861 | 1052 |
| 1730413800 | 25.405 | -0.06 | -0.22 | 25.46 | 25.49 | 25.405 | 409 |
| 1730327400 | 25.4617 | 0.04 | 0.14 | 25.4 | 25.505 | 25.4 | 1719 |
| 1730241000 | 25.425 | -0.22 | -0.86 | 25.51 | 25.51 | 25.412 | 2313 |
| 1730154600 | 25.645 | 0.15 | 0.60 | 25.5 | 25.645 | 25.5 | 3567 |
| 1729895400 | 25.4917 | -0.2 | -0.77 | 25.77 | 25.77 | 25.4917 | 1833 |
| 1729809000 | 25.6907 | -0.03 | -0.11 | 25.73 | 25.73 | 25.6907 | 496 |
| 1729722600 | 25.7189 | -0.01 | -0.04 | 25.69 | 25.75 | 25.61 | 1266 |
| 1729636200 | 25.7292 | -0.16 | -0.60 | 25.6905 | 25.7494 | 25.6905 | 2515 |
| 1729549800 | 25.8852 | -0.2 | -0.76 | 26.1 | 26.1 | 25.8852 | 1081 |
| 1729290600 | 26.0843 | 0.02 | 0.09 | 26.06 | 26.0843 | 26.05 | 18549 |
| 1729204200 | 26.0603 | 0.04 | 0.15 | 26.1 | 26.1 | 26 | 837 |
| 1729117800 | 26.0206 | 0.17 | 0.65 | 25.88 | 26.0206 | 25.88 | 383 |
| 1729031400 | 25.8533 | -0.15 | -0.59 | 25.98 | 26.05 | 25.8533 | 833 |
| 1728945000 | 26.0055 | 0.14 | 0.56 | 25.88 | 26.0055 | 25.88 | 997 |
| 1728685800 | 25.8606 | 0.22 | 0.86 | 25.64 | 25.8606 | 25.64 | 3703 |
| 1728599400 | 25.6396 | -0.07 | -0.25 | 25.71 | 25.73 | 25.62 | 2021 |
| 1728513000 | 25.7048 | 0.17 | 0.68 | 25.54 | 25.7199 | 25.54 | 4716 |
| 1728426600 | 25.53 | -0.1 | -0.39 | 25.63 | 25.63 | 25.475 | 1165 |
| 1728340200 | 25.63 | -0.24 | -0.94 | 25.82 | 25.82 | 25.6 | 741 |
| 1728081000 | 25.8736 | 0.11 | 0.44 | 25.87 | 25.8736 | 25.7892 | 5160 |
| 1727994600 | 25.7611 | -0.02 | -0.08 | 25.75 | 25.7611 | 25.73 | 595 |
| 1727908200 | 25.7814 | 0.04 | 0.17 | 25.75 | 25.7814 | 25.73 | 2282 |
| 1727821800 | 25.7369 | 0.06 | 0.24 | 25.65 | 25.74 | 25.56 | 876 |
| 1727735400 | 25.676 | 0.04 | 0.17 | 25.55 | 25.676 | 25.55 | 710 |
| 1727476200 | 25.6323 | 0.15 | 0.59 | 25.55 | 25.6478 | 25.55 | 1719 |
| 1727389800 | 25.4823 | 0.11 | 0.44 | 25.41 | 25.4901 | 25.41 | 2260 |
| 1727303400 | 25.371 | -0.17 | -0.65 | 25.53 | 25.53 | 25.371 | 2349 |
| 1727217000 | 25.5363 | -0.05 | -0.21 | 25.59 | 25.65 | 25.51 | 3021 |
| 1727130600 | 25.59 | 0.23 | 0.91 | 25.44 | 25.59 | 25.44 | 2911 |
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
