Premium
Timothy Plan International ETF (TPIF)
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 | -0.3 | -0.791974656811 | 37.88 | 38.015 | 36.881 | 21857 | 37.7025356 | SP |
| 4 | 0.21 | 0.561948086701 | 37.37 | 38.175198 | 36.71257 | 24630 | 37.4282044 | SP |
| 12 | -0.64 | -1.67451596023 | 38.22 | 38.4 | 36.35 | 38648 | 37.50752375 | SP |
| 26 | 1.98 | 5.56179775281 | 35.6 | 38.8499 | 34.64 | 35094 | 37.13743282 | SP |
| 52 | 5.24 | 16.2028447743 | 32.34 | 38.8499 | 31.6397 | 34327 | 35.52994438 | SP |
| 156 | 12.85 | 51.9611807521 | 24.73 | 38.8499 | 22.23 | 20720 | 31.91836418 | SP |
| 260 | 8.24 | 28.084526244 | 29.34 | 38.8499 | 19.69 | 19352 | 29.70834411 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 37.58 | 0.19 | 0.51 | 37.52 | 37.64 | 37.5 | 37707 |
| 1783636200 | 37.39 | 0.06 | 0.16 | 37.31 | 37.4399 | 37.31 | 17974 |
| 1783549800 | 37.33 | -0.25 | -0.67 | 37.17 | 37.33 | 36.881 | 9503 |
| 1783463400 | 37.58 | -0.41 | -1.08 | 37.87 | 37.87 | 37.4718 | 19697 |
| 1783377000 | 37.99 | 0.43 | 1.14 | 37.88 | 38.015 | 37.8 | 40253 |
| 1783031400 | 37.56 | 0.43 | 1.16 | 37.62 | 37.78 | 37.28 | 27314 |
| 1782945000 | 37.13 | -0.18 | -0.48 | 37.12 | 37.22 | 37.029 | 27833 |
| 1782858600 | 37.31 | 0.13 | 0.34 | 37.2 | 37.31 | 37.095 | 10255 |
| 1782772200 | 37.185 | 0.2 | 0.53 | 37.1 | 37.22 | 36.95 | 44505 |
| 1782513000 | 36.99 | -0.14 | -0.38 | 37.05 | 37.15 | 36.94 | 30889 |
| 1782426600 | 37.13 | 0.26 | 0.71 | 37.29 | 37.29 | 37.0537 | 34003 |
| 1782340200 | 36.87 | -0.05 | -0.14 | 36.86 | 36.94 | 36.71257 | 24901 |
| 1782253800 | 36.92 | -0.78 | -2.07 | 36.95 | 37.1299 | 36.91 | 20484 |
| 1782167400 | 37.6998 | -0.03 | -0.07 | 37.72 | 37.82 | 37.62 | 21527 |
| 1781821800 | 37.728 | 0.07 | 0.18 | 37.89 | 37.89 | 37.715 | 21207 |
| 1781735400 | 37.66 | -0.26 | -0.69 | 38.05 | 38.175198 | 37.6 | 21778 |
| 1781649000 | 37.92 | 0.08 | 0.21 | 37.97 | 38.02 | 37.88 | 31782 |
| 1781562600 | 37.842 | 0.38 | 1.02 | 37.88 | 38.01 | 37.78 | 17280 |
| 1781303400 | 37.46 | 0.09 | 0.24 | 37.37 | 37.530694 | 37.235 | 22156 |
| 1781217000 | 37.37 | 0.96 | 2.64 | 36.64 | 37.37 | 36.61 | 13322 |
| 1781130600 | 36.41 | -0.36 | -0.98 | 36.63 | 36.7886 | 36.35 | 28977 |
| 1781044200 | 36.77 | -0.1 | -0.27 | 37.15 | 37.15 | 36.39 | 28256 |
| 1780957800 | 36.87 | 0.12 | 0.33 | 37.1 | 37.15 | 36.87 | 18265 |
| 1780698600 | 36.75 | -1 | -2.65 | 37.47 | 37.47 | 36.65 | 31636 |
| 1780612200 | 37.75 | 0.21 | 0.56 | 37.66 | 37.75 | 37.52 | 25984 |
| 1780525800 | 37.54 | -0.21 | -0.56 | 37.76 | 37.76 | 37.46 | 23116 |
| 1780439400 | 37.75 | -0.05 | -0.13 | 37.67 | 37.94 | 37.61 | 268841 |
| 1780353000 | 37.8 | -0.11 | -0.29 | 37.64 | 37.9 | 37.52 | 13348 |
| 1780093800 | 37.91 | 0.06 | 0.16 | 38.02 | 38.16 | 37.87 | 36516 |
| 1780007400 | 37.848 | 0.11 | 0.30 | 37.62 | 37.93 | 37.576 | 41667 |
| 1779921000 | 37.735 | -0.38 | -0.99 | 37.99 | 37.99 | 37.69 | 29136 |
| 1779834600 | 38.112 | 0.51 | 1.36 | 38.11 | 38.13 | 37.94 | 31741 |
| 1779489000 | 37.6 | -0.1 | -0.27 | 37.67 | 37.67 | 37.56 | 12347 |
| 1779402600 | 37.7 | 0.2 | 0.53 | 37.24 | 37.78 | 37.14 | 24136 |
| 1779316200 | 37.5 | 0.6 | 1.63 | 37.03 | 37.52 | 36.97 | 23938 |
| 1779229800 | 36.9 | -0.4 | -1.07 | 36.97 | 36.97 | 36.875 | 19183 |
| 1779143400 | 37.3 | 0.33 | 0.89 | 37.29 | 37.3 | 36.98 | 17498 |
| 1778884200 | 36.97 | -0.78 | -2.07 | 37.19 | 37.19 | 36.97 | 96822 |
| 1778797800 | 37.75 | 0.08 | 0.20 | 37.79 | 37.8235 | 37.6701 | 72648 |
| 1778711400 | 37.6743 | -0.04 | -0.10 | 37.73 | 37.85 | 37.67 | 64773 |
| 1778625000 | 37.7135 | -0.35 | -0.91 | 37.77 | 37.789 | 37.53 | 36909 |
| 1778538600 | 38.06 | 0.01 | 0.03 | 38.09 | 38.14 | 37.9701 | 54329 |
| 1778279400 | 38.05 | 0.21 | 0.55 | 38 | 38.06 | 37.89 | 33674 |
| 1778193000 | 37.84 | -0.51 | -1.32 | 38.37 | 38.37 | 37.83 | 18315 |
| 1778106600 | 38.345 | 0.73 | 1.93 | 38.37 | 38.4 | 38.23 | 19094 |
| 1778020200 | 37.62 | 0.53 | 1.43 | 37.44 | 37.635 | 37.34 | 16958 |
| 1777933800 | 37.0891 | -0.54 | -1.44 | 37.4 | 37.45 | 37.02 | 23849 |
| 1777674600 | 37.63 | -0.05 | -0.13 | 37.71 | 37.817 | 37.59 | 40288 |
| 1777588200 | 37.68 | 0.93 | 2.53 | 37.31 | 37.7132 | 37.2 | 309238 |
| 1777501800 | 36.75 | -0.45 | -1.21 | 37.05 | 37.05 | 36.74 | 120134 |
| 1777415400 | 37.2 | -0.07 | -0.19 | 37.18 | 37.23 | 36.98 | 19282 |
| 1777329000 | 37.27 | -0.01 | -0.03 | 37.44 | 37.44 | 37.21 | 20909 |
| 1777069800 | 37.2821 | 0.07 | 0.19 | 37.27 | 37.32 | 37.14 | 19735 |
| 1776983400 | 37.21 | -0.27 | -0.72 | 37.36 | 37.5 | 36.875 | 29797 |
| 1776897000 | 37.48 | 0.22 | 0.58 | 37.57 | 37.57 | 37.39 | 9646 |
| 1776810600 | 37.263 | -0.66 | -1.73 | 37.78 | 37.78 | 37.21 | 22625 |
| 1776724200 | 37.92 | -0.17 | -0.45 | 37.96 | 38.02 | 37.83 | 25134 |
| 1776465000 | 38.09 | 0.38 | 1.01 | 38.22 | 38.275 | 38.09 | 17501 |
| 1776378600 | 37.71 | -0.11 | -0.29 | 37.93 | 37.93 | 37.4501 | 37984 |
| 1776292200 | 37.82 | -0.09 | -0.24 | 37.81 | 37.85 | 37.7 | 25336 |
| 1776205800 | 37.91 | 0.22 | 0.58 | 37.84 | 37.97 | 37.8271 | 24308 |
| 1776119400 | 37.69 | 0.21 | 0.56 | 37.14 | 37.69 | 36.935 | 16205 |
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.
