Premium
Timothy Plan US Large Mid Cap Core ETF (TPLC)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -2.343387471 | 43.1 | 43.12 | 41.56 | 29215 | 42.57505184 | SP |
| 4 | -2.37 | -5.330634278 | 44.46 | 44.75 | 41.56 | 23860 | 43.51717075 | SP |
| 12 | -2.2 | -4.96726123278 | 44.29 | 45.35 | 41.56 | 27985 | 43.55636696 | SP |
| 26 | 0.14 | 0.333730631704 | 41.95 | 46.48 | 41.1501 | 22265 | 43.89414356 | SP |
| 52 | 1.32 | 3.23767476085 | 40.77 | 46.48 | 39.305 | 23549 | 42.38675764 | SP |
| 156 | 7.25 | 20.8094144661 | 34.84 | 46.48 | 29.555 | 26028 | 37.21285848 | SP |
| 260 | 18.78 | 80.5662805663 | 23.31 | 46.48 | 17.2662 | 24790 | 34.46509063 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 42.19 | -0.75 | -1.74 | 42.5 | 42.82 | 42 | 29888 |
| 1741390200 | 42.9365 | 0.45 | 1.06 | 42.51 | 42.98 | 42.2 | 17872 |
| 1741303800 | 42.4856 | -0.53 | -1.22 | 42.55 | 42.8993 | 42.3408 | 61917 |
| 1741217400 | 43.0117 | 0.35 | 0.82 | 42.63 | 43.08 | 42.39 | 21204 |
| 1741131000 | 42.6634 | -0.59 | -1.37 | 43.1 | 43.12 | 42.42 | 15242 |
| 1741044600 | 43.2557 | -0.56 | -1.27 | 44.04 | 44.04 | 43.1292 | 12017 |
| 1740785400 | 43.8139 | 0.47 | 1.09 | 43.42 | 43.8139 | 43.2503 | 39394 |
| 1740699000 | 43.34 | -0.29 | -0.66 | 43.68 | 43.86 | 43.3101 | 10799 |
| 1740612600 | 43.63 | -0.1 | -0.23 | 43.88 | 44.02 | 43.63 | 18230 |
| 1740526200 | 43.73 | 0.04 | 0.09 | 43.7 | 43.87 | 43.5 | 8287 |
| 1740439800 | 43.69 | -0.02 | -0.05 | 43.87 | 43.8719 | 43.5826 | 85965 |
| 1740180600 | 43.71 | -0.77 | -1.73 | 44.44 | 44.44 | 43.625 | 14321 |
| 1740094200 | 44.48 | -0.19 | -0.43 | 44.65 | 44.65 | 44.205 | 3519 |
| 1740007800 | 44.67 | -0.04 | -0.09 | 44.52 | 44.7322 | 44.52 | 15794 |
| 1739921400 | 44.71 | 0.32 | 0.72 | 44.59 | 44.75 | 44.44 | 25535 |
| 1739575800 | 44.39 | -0.1 | -0.22 | 44.62 | 44.62 | 44.3704 | 15187 |
| 1739489400 | 44.4869 | 0.35 | 0.79 | 44.27 | 44.4869 | 44.12 | 13036 |
| 1739403000 | 44.14 | -0.27 | -0.61 | 43.95 | 44.2325 | 43.895 | 32373 |
| 1739316600 | 44.41 | -0.1 | -0.22 | 44.46 | 44.46 | 44.2721 | 12802 |
| 1739230200 | 44.51 | 0.17 | 0.39 | 44.66 | 44.66 | 44.418 | 9763 |
| 1738971000 | 44.3376 | -0.31 | -0.69 | 44.64 | 44.64 | 44.3376 | 8577 |
| 1738884600 | 44.6462 | -0.17 | -0.39 | 44.94 | 44.94 | 44.525 | 19534 |
| 1738798200 | 44.82 | 0.31 | 0.70 | 44.67 | 44.82 | 44.6199 | 10478 |
| 1738711800 | 44.51 | 0.08 | 0.18 | 44.43 | 44.6399 | 44.41 | 14122 |
| 1738625400 | 44.43 | -0.22 | -0.49 | 43.99 | 44.59 | 43.93 | 18753 |
| 1738366200 | 44.65 | -0.41 | -0.91 | 45.07 | 45.13 | 44.58 | 28373 |
| 1738279800 | 45.06 | 0.6 | 1.35 | 44.8 | 45.1 | 44.745 | 16765 |
| 1738193400 | 44.46 | -0.23 | -0.51 | 44.67 | 44.77 | 44.4224 | 8099 |
| 1738107000 | 44.69 | -0.12 | -0.27 | 44.92 | 44.92 | 44.635 | 18189 |
| 1738020600 | 44.81 | -0.3 | -0.67 | 44.63 | 44.83 | 44.62 | 18354 |
| 1737761400 | 45.1112 | -0.03 | -0.06 | 45.21 | 45.25 | 45.06 | 17604 |
| 1737675000 | 45.14 | 0 | 0.00 | 45.14 | 45.14 | 45.14 | 0 |
| 1737588600 | 45.14 | -0.08 | -0.17 | 45.35 | 45.35 | 45.08 | 41577 |
| 1737502200 | 45.2152 | 0.53 | 1.19 | 44.9 | 45.23 | 44.9 | 15795 |
| 1737156600 | 44.6824 | 0.17 | 0.39 | 44.79 | 44.84 | 44.65 | 29134 |
| 1737070200 | 44.51 | 0.52 | 1.18 | 44.09 | 44.55 | 43.9501 | 8937 |
| 1736983800 | 43.9901 | 0.42 | 0.96 | 44.22 | 44.22 | 43.866 | 33656 |
| 1736897400 | 43.57 | 0.52 | 1.21 | 43.31 | 43.595 | 43.2101 | 150091 |
| 1736811000 | 43.0501 | 0.4 | 0.94 | 42.48 | 43.0699 | 42.48 | 131862 |
| 1736551800 | 42.65 | -0.68 | -1.57 | 43.09 | 43.09 | 42.65 | 109652 |
| 1736379000 | 43.33 | 0.3 | 0.70 | 42.98 | 43.33 | 42.85 | 49268 |
| 1736292600 | 43.03 | -0.13 | -0.30 | 43.23 | 43.3861 | 42.93 | 22473 |
| 1736206200 | 43.1592 | 0.01 | 0.02 | 43.41 | 43.56 | 43.125 | 17930 |
| 1735947000 | 43.15 | 0.54 | 1.27 | 42.9 | 43.3 | 42.9 | 30114 |
| 1735860600 | 42.61 | -0.22 | -0.51 | 43.2 | 43.215 | 42.61 | 56748 |
| 1735687800 | 42.8289 | -0.08 | -0.19 | 43.07 | 43.07 | 42.76 | 22141 |
| 1735601400 | 42.91 | -0.31 | -0.71 | 42.96 | 43.0583 | 42.5561 | 31100 |
| 1735342200 | 43.2188 | -0.37 | -0.85 | 43.36 | 43.58 | 43.04 | 9539 |
| 1735255800 | 43.59 | 0.07 | 0.17 | 43.42 | 43.61 | 43.39 | 7365 |
| 1735077840 | 43.5159 | 0.31 | 0.71 | 43.21 | 43.5159 | 43.21 | 11728 |
| 1734996600 | 43.209 | 0.06 | 0.15 | 43.12 | 43.22 | 42.8449 | 18874 |
| 1734737400 | 43.1441 | 0.44 | 1.04 | 42.49 | 43.38 | 42.49 | 22512 |
| 1734651000 | 42.7 | -0.1 | -0.23 | 43.04 | 43.1644 | 42.7 | 24195 |
| 1734564600 | 42.8 | -1.36 | -3.08 | 44.19 | 44.19 | 42.8 | 19007 |
| 1734478200 | 44.1583 | -0.38 | -0.86 | 44.29 | 44.3634 | 44.085 | 14478 |
| 1734391800 | 44.54 | -0.1 | -0.22 | 44.65 | 44.78 | 44.5 | 13506 |
| 1734132600 | 44.64 | -0.12 | -0.27 | 44.845 | 44.845 | 44.55 | 20600 |
| 1734046200 | 44.76 | -0.33 | -0.72 | 45.05 | 45.05 | 44.76 | 13207 |
| 1733959800 | 45.0858 | 0.13 | 0.28 | 45.23 | 45.23 | 45.05 | 10262 |
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
