Premium
Timothy Plan US Large Mid Cap Core ETF (TPLC)
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 | 0.5535 | 1.13028384725 | 48.97 | 50.18 | 48.87 | 16206 | 49.6303932 | SP |
| 4 | 1.3935 | 2.8952836069 | 48.13 | 50.18 | 48.07 | 33852 | 49.1272245 | SP |
| 12 | 3.0635 | 6.59384416703 | 46.46 | 50.18 | 45.49 | 43190 | 48.41741754 | SP |
| 26 | 3.8035 | 8.31911636045 | 45.72 | 50.18 | 45.45 | 31947 | 47.98030598 | SP |
| 52 | 5.6335 | 12.8354978355 | 43.89 | 50.18 | 43.69 | 25931 | 47.04819842 | SP |
| 156 | 14.2435 | 40.3727324263 | 35.28 | 50.18 | 32.57 | 29537 | 41.94821645 | SP |
| 260 | 15.2735 | 44.5941605839 | 34.25 | 50.18 | 29.555 | 26655 | 39.48034239 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 49.5235 | 0.28 | 0.58 | 49.65 | 49.68 | 49.43 | 16585 |
| 1781735400 | 49.24 | -0.65 | -1.30 | 49.85 | 50.1099 | 49.135 | 11487 |
| 1781649000 | 49.89 | -0.03 | -0.06 | 50 | 50.18 | 49.88 | 13628 |
| 1781562600 | 49.919 | 0.19 | 0.38 | 50.08 | 50.17 | 49.919 | 10210 |
| 1781303400 | 49.73 | 0.34 | 0.69 | 49.55 | 49.79 | 49.47 | 26431 |
| 1781217000 | 49.39 | 0.7 | 1.44 | 48.97 | 49.53 | 48.87 | 19272 |
| 1781130600 | 48.69 | -0.58 | -1.18 | 49.17 | 49.48 | 48.66 | 15269 |
| 1781044200 | 49.27 | 0.4 | 0.82 | 48.92 | 49.41 | 48.4501 | 29786 |
| 1780957800 | 48.87 | -0.15 | -0.31 | 49.27 | 49.27 | 48.83 | 20073 |
| 1780698600 | 49.02 | -0.63 | -1.27 | 49.42 | 49.5199 | 48.945 | 17544 |
| 1780612200 | 49.65 | 0.35 | 0.71 | 49.47 | 49.67 | 49.47 | 12893 |
| 1780525800 | 49.3 | -0.06 | -0.12 | 49.32 | 49.49 | 49.2596 | 11295 |
| 1780439400 | 49.3604 | 0.35 | 0.71 | 48.98 | 49.3799 | 48.9408 | 135805 |
| 1780353000 | 49.0102 | -0.05 | -0.10 | 48.9 | 49.13 | 48.83 | 119211 |
| 1780093800 | 49.06 | 0.14 | 0.29 | 49.08 | 49.1404 | 49.06 | 15154 |
| 1780007400 | 48.92 | 0.08 | 0.16 | 48.88 | 49.105 | 48.76 | 124918 |
| 1779921000 | 48.8416 | -0.23 | -0.47 | 49.04 | 49.07 | 48.8416 | 5005 |
| 1779834600 | 49.07 | 0.31 | 0.64 | 49.06 | 49.16 | 49.005 | 12187 |
| 1779489000 | 48.76 | 0.42 | 0.87 | 48.62 | 48.8412 | 48.54 | 12344 |
| 1779402600 | 48.34 | 0.01 | 0.02 | 48.13 | 48.46 | 48.07 | 30672 |
| 1779316200 | 48.33 | 0.47 | 0.98 | 48 | 48.34 | 47.705 | 135674 |
| 1779229800 | 47.86 | -0.23 | -0.47 | 47.9 | 48.07 | 47.72 | 148910 |
| 1779143400 | 48.085 | 0.29 | 0.61 | 47.93 | 48.13 | 47.9112 | 12564 |
| 1778884200 | 47.7946 | -0.61 | -1.25 | 48.14 | 48.14 | 47.7946 | 9164 |
| 1778797800 | 48.4 | 0.26 | 0.54 | 48.28 | 48.46 | 48.18 | 41991 |
| 1778711400 | 48.14 | -0.14 | -0.28 | 48.25 | 48.25 | 47.99 | 140121 |
| 1778625000 | 48.275 | -0.06 | -0.12 | 48.32 | 48.32 | 47.955 | 141362 |
| 1778538600 | 48.3323 | 0.05 | 0.11 | 48.45 | 48.45 | 48.22 | 143752 |
| 1778279400 | 48.2782 | -0.16 | -0.33 | 48.71 | 48.71 | 48.2782 | 134798 |
| 1778193000 | 48.44 | -0.49 | -1.00 | 49.1 | 49.1 | 48.422 | 133709 |
| 1778106600 | 48.93 | 0.13 | 0.27 | 49.07 | 49.13 | 48.77 | 15649 |
| 1778020200 | 48.8 | 0.29 | 0.61 | 48.72 | 48.969 | 48.55 | 218835 |
| 1777933800 | 48.505 | -0.26 | -0.52 | 48.64 | 48.87 | 48.44 | 6871 |
| 1777674600 | 48.76 | -0.17 | -0.36 | 49.06 | 49.14 | 48.72 | 21068 |
| 1777588200 | 48.9346 | 0.8 | 1.66 | 48.22 | 48.9346 | 48.22 | 35559 |
| 1777501800 | 48.136 | -0.21 | -0.44 | 48.44 | 48.4497 | 47.975 | 19332 |
| 1777415400 | 48.35 | -0.3 | -0.62 | 48.59 | 48.6901 | 48.225 | 23309 |
| 1777329000 | 48.65 | -0.01 | -0.03 | 48.59 | 48.8 | 48.59 | 15660 |
| 1777069800 | 48.6632 | -0.21 | -0.42 | 48.86 | 48.86 | 48.63 | 20039 |
| 1776983400 | 48.87 | 0.26 | 0.53 | 48.67 | 48.91 | 48.37 | 18587 |
| 1776897000 | 48.614 | -0.04 | -0.07 | 49 | 49 | 48.49 | 10521 |
| 1776810600 | 48.65 | -0.28 | -0.57 | 49.13 | 49.23 | 48.65 | 15826 |
| 1776724200 | 48.93 | 0.14 | 0.28 | 48.7 | 49.02 | 48.7 | 31077 |
| 1776465000 | 48.7928 | 0.54 | 1.12 | 48.46 | 48.9272 | 48.46 | 11631 |
| 1776378600 | 48.25 | 0.17 | 0.35 | 48.15 | 48.36 | 48.125 | 24862 |
| 1776292200 | 48.08 | -0.16 | -0.33 | 48.29 | 48.35 | 47.9331 | 14800 |
| 1776205800 | 48.24 | 0.09 | 0.19 | 48.25 | 48.3 | 48.15 | 14846 |
| 1776119400 | 48.15 | 0.49 | 1.03 | 47.55 | 48.15 | 47.55 | 12021 |
| 1775860200 | 47.66 | -0.33 | -0.69 | 48.06 | 48.06 | 47.62 | 25023 |
| 1775773800 | 47.99 | -0.05 | -0.10 | 47.92 | 48.15 | 47.86 | 53877 |
| 1775687400 | 48.04 | 1.13 | 2.42 | 47.7 | 48.05 | 47.7 | 36344 |
| 1775601000 | 46.9064 | -0.08 | -0.18 | 46.9 | 46.9866 | 46.72 | 15346 |
| 1775514600 | 46.99 | 0.21 | 0.45 | 46.73 | 46.99 | 46.705 | 11697 |
| 1775169000 | 46.78 | 0.16 | 0.34 | 46.29 | 46.85 | 46.2 | 36778 |
| 1775082600 | 46.62 | 0.18 | 0.39 | 46.56 | 46.82 | 46.53 | 27386 |
| 1774996200 | 46.44 | 0.9 | 1.98 | 45.99 | 46.61 | 45.8199 | 18214 |
| 1774909800 | 45.54 | -0.28 | -0.61 | 46.19 | 46.19 | 45.49 | 24787 |
| 1774650600 | 45.82 | -0.48 | -1.04 | 46.14 | 46.23 | 45.713 | 13062 |
| 1774564200 | 46.3 | -0.41 | -0.88 | 46.46 | 46.86 | 46.2222 | 26795 |
| 1774477800 | 46.71 | 0.16 | 0.34 | 46.9 | 46.94 | 46.605 | 12372 |
| 1774391400 | 46.55 | 0.24 | 0.52 | 46.06 | 46.72 | 46.06 | 10338 |
| 1774305000 | 46.31 | 0.45 | 0.98 | 46.42 | 46.89 | 46.31 | 16449 |
| 1774045800 | 45.86 | -0.73 | -1.57 | 46.53 | 46.53 | 45.65 | 55340 |
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.
