Données Historiques Timothy Plan International ETF - TPIF

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	1.088	2.96943231441	36.64	38.175198	36.61	21264	37.68928667	SP
4	0.488	1.3104189044	37.24	38.175198	36.35	37910	37.6015157	SP
12	2.358	6.66666666667	35.37	38.4	34.81	39940	37.36990522	SP
26	3.318	9.64254577158	34.41	38.8499	34.32	40443	36.68852252	SP
52	6.058	19.1285127881	31.67	38.8499	31.21	33756	35.36802869	SP
156	12.408	49.0047393365	25.32	38.8499	22.23	20318	31.76121661	SP
260	8.708	30.0068917988	29.02	38.8499	19.69	19180	29.59110853	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
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
1775860200	37.48	0.11	0.29	37.64	37.64	37.325	25007
1775773800	37.37	-0.25	-0.66	37.17	37.444	37.04	51507
1775687400	37.62	1.06	2.90	37.76	37.76	37.405	35635
1775601000	36.56	-0.01	-0.03	36.43	36.56	36.065	26617
1775514600	36.57	0.26	0.72	36.48	36.59	36.37	19272
1775169000	36.31	-0.19	-0.52	35.79	36.43	35.79	52972
1775082600	36.5	0.46	1.28	36.48	36.66	36.38	19888
1774996200	36.04	1.04	2.97	35.52	36.085	35.33	48757
1774909800	35	0.07	0.20	35.21	35.2495	34.895	21461
1774650600	34.93	-0.2	-0.57	34.97	35.16	34.81	36210
1774564200	35.13	-0.62	-1.73	35.37	35.6299	35.09	22813
1774477800	35.75	0.45	1.27	35.76	35.830074	35.6	10764
1774391400	35.3	-0.18	-0.51	35	35.4255	35	15116
1774305000	35.48	0.74	2.13	35.3	35.6899	35.096	18605

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Timothy Plan International ETF (TPIF)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Timothy Plan International ETF (TPIF)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités