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 | -1.35 | -3.57521186441 | 37.76 | 37.76 | 36.39 | 25451 | 37.11935147 | SP |
| 4 | -1.32 | -3.49854227405 | 37.73 | 38.16 | 36.39 | 46308 | 37.55422209 | SP |
| 12 | 0.12 | 0.330669605952 | 36.29 | 38.4 | 34.64 | 40882 | 37.20563043 | SP |
| 26 | 2.23 | 6.52428320655 | 34.18 | 38.8499 | 34.13 | 40453 | 36.60640465 | SP |
| 52 | 4.64 | 14.6049732452 | 31.77 | 38.8499 | 31.21 | 33651 | 35.28844138 | SP |
| 156 | 11.33 | 45.1754385965 | 25.08 | 38.8499 | 22.23 | 20258 | 31.68145235 | SP |
| 260 | 6.82 | 23.0483271375 | 29.59 | 38.8499 | 19.69 | 19111 | 29.54682467 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774045800 | 34.739 | -1.18 | -3.29 | 35.73 | 35.73 | 34.64 | 74784 |
| 1773959400 | 35.92 | 0.02 | 0.06 | 35.34 | 35.97 | 35.335 | 54422 |
| 1773873000 | 35.9 | -0.57 | -1.56 | 36.29 | 36.3299 | 35.9 | 16212 |
| 1773786600 | 36.47 | 0.16 | 0.44 | 36.55 | 36.659 | 36.36 | 56568 |
| 1773700200 | 36.31 | 0.62 | 1.74 | 36.19 | 36.36 | 36.075 | 25697 |
| 1773441000 | 35.69 | -0.38 | -1.04 | 36.25 | 36.3 | 35.675 | 26100 |
| 1773354600 | 36.065 | -0.43 | -1.16 | 36.29 | 36.29 | 35.94 | 18619 |
| 1773268200 | 36.49 | -0.11 | -0.30 | 36.47 | 36.64 | 36.38 | 33121 |
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.
