Premium
Timothy Plan Us Small Cap Core ETF (TPSC)
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 | -0.15 | -0.320649850363 | 46.78 | 47.2 | 45.8 | 14965 | 46.39711689 | SP |
| 4 | 1.16 | 2.55113261491 | 45.47 | 47.213 | 44.805 | 14740 | 45.81781527 | SP |
| 12 | 4.52 | 10.7337924483 | 42.11 | 47.213 | 41.84 | 17615 | 45.01163971 | SP |
| 26 | 4.19 | 9.87276154571 | 42.44 | 47.213 | 41.06 | 27218 | 43.87965982 | SP |
| 52 | 9.09 | 24.2141715503 | 37.54 | 47.213 | 37.47 | 26205 | 42.42648957 | SP |
| 156 | 15.85 | 51.4944769331 | 30.78 | 47.213 | 28.97 | 22563 | 38.15895582 | SP |
| 260 | 13.17 | 39.3604303646 | 33.46 | 47.213 | 27.67 | 17070 | 36.76355764 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 46.63 | -0.01 | -0.02 | 46.33 | 46.82 | 46.33 | 9034 |
| 1782167400 | 46.6381 | 0.11 | 0.23 | 46.6 | 46.79 | 46.55 | 19212 |
| 1781821800 | 46.53 | 0.6 | 1.30 | 46.52 | 46.62 | 46.38 | 7605 |
| 1781735400 | 45.9319 | -0.6 | -1.29 | 46.54 | 46.8282 | 45.8 | 16772 |
| 1781649000 | 46.53 | -0.05 | -0.12 | 46.78 | 47.2 | 46.51 | 16272 |
| 1781562600 | 46.5839 | -0.12 | -0.25 | 47.13 | 47.213 | 46.5839 | 6889 |
| 1781303400 | 46.7 | 0.36 | 0.78 | 46.51 | 46.92 | 46.44 | 14909 |
| 1781217000 | 46.337 | 0.71 | 1.55 | 45.9 | 46.42 | 45.6701 | 13766 |
| 1781130600 | 45.6292 | -0.15 | -0.32 | 45.88 | 46.2489 | 45.566472 | 23190 |
| 1781044200 | 45.7756 | 0.37 | 0.81 | 45.54 | 46.195 | 45.33 | 9584 |
| 1780957800 | 45.408 | 0.15 | 0.33 | 45.59 | 45.6799 | 45.33 | 9628 |
| 1780698600 | 45.2587 | -0.28 | -0.62 | 45.62 | 45.62 | 45.1301 | 11308 |
| 1780612200 | 45.539 | 0.37 | 0.82 | 45.38 | 45.67 | 45.38 | 15527 |
| 1780525800 | 45.17 | -0.31 | -0.67 | 45.26 | 45.31 | 45.124385 | 9707 |
| 1780439400 | 45.4759 | 0.29 | 0.63 | 45.3 | 45.57 | 45.24 | 17973 |
| 1780353000 | 45.19 | -0.05 | -0.10 | 45.06 | 45.28 | 44.805 | 12052 |
| 1780093800 | 45.2354 | -0.25 | -0.54 | 45.48 | 45.48 | 45.2354 | 13150 |
| 1780007400 | 45.4815 | -0.08 | -0.17 | 45.5 | 45.61 | 45.22 | 11252 |
| 1779921000 | 45.56 | -0.22 | -0.48 | 45.92 | 45.93 | 45.47 | 34077 |
| 1779834600 | 45.78 | 0.57 | 1.25 | 45.47 | 45.78 | 45.44 | 17195 |
| 1779489000 | 45.2149 | 0.22 | 0.50 | 45.21 | 45.3 | 45.005 | 15496 |
| 1779402600 | 44.99 | 0.11 | 0.25 | 44.96 | 44.999 | 44.51 | 33111 |
| 1779316200 | 44.8786 | 0.74 | 1.67 | 44.26 | 44.8786 | 43.98 | 12421 |
| 1779229800 | 44.14 | -0.41 | -0.92 | 44.28 | 44.4 | 44.055 | 24061 |
| 1779143400 | 44.55 | 0.41 | 0.93 | 44.3 | 44.75 | 44.255 | 22231 |
| 1778884200 | 44.1397 | -0.73 | -1.63 | 44.74 | 44.74 | 44.1397 | 14101 |
| 1778797800 | 44.87 | 0.32 | 0.73 | 44.76 | 45.1 | 44.75 | 22921 |
| 1778711400 | 44.5452 | -0.33 | -0.75 | 44.96 | 44.96 | 44.385 | 9420 |
| 1778625000 | 44.88 | -0.29 | -0.63 | 45.05 | 45.05 | 44.525 | 21243 |
| 1778538600 | 45.1665 | -0.43 | -0.95 | 45.67 | 45.67 | 45.15 | 9979 |
| 1778279400 | 45.5999 | 0.06 | 0.14 | 45.78 | 45.78 | 45.475 | 14330 |
| 1778193000 | 45.5374 | -0.33 | -0.73 | 46.07 | 46.07 | 45.4701 | 31199 |
| 1778106600 | 45.87 | 0.23 | 0.51 | 46 | 46.01 | 45.77 | 11785 |
| 1778020200 | 45.6389 | 0.51 | 1.13 | 45.32 | 45.7699 | 45.2612 | 11923 |
| 1777933800 | 45.1308 | -0.4 | -0.89 | 45.67 | 45.67 | 44.9514 | 26698 |
| 1777674600 | 45.5348 | -0.14 | -0.30 | 45.9 | 45.9 | 45.43 | 18096 |
| 1777588200 | 45.67 | 0.58 | 1.28 | 45.21 | 45.68 | 44.75 | 13439 |
| 1777501800 | 45.0909 | -0.42 | -0.93 | 45.53 | 45.53 | 44.91 | 34302 |
| 1777415400 | 45.5129 | -0.22 | -0.47 | 45.9 | 45.9 | 45.4401 | 10955 |
| 1777329000 | 45.73 | 0.17 | 0.38 | 45.63 | 45.8 | 45.63 | 11952 |
| 1777069800 | 45.559 | -0.01 | -0.02 | 45.6 | 45.665 | 45.43 | 15593 |
| 1776983400 | 45.57 | 0.11 | 0.24 | 45.41 | 45.635 | 45.28 | 10560 |
| 1776897000 | 45.46 | 0.04 | 0.09 | 45.76 | 45.76 | 45.2717 | 13905 |
| 1776810600 | 45.42 | -0.34 | -0.74 | 46.15 | 46.15 | 45.415 | 10606 |
| 1776724200 | 45.7598 | 0.11 | 0.25 | 45.73 | 45.88 | 45.6925 | 11949 |
| 1776465000 | 45.6462 | 0.89 | 1.98 | 45.21 | 46 | 45.21 | 13227 |
| 1776378600 | 44.76 | 0.1 | 0.22 | 44.66 | 44.86 | 44.5 | 19948 |
| 1776292200 | 44.66 | -0.19 | -0.43 | 44.91 | 44.955 | 44.54 | 20637 |
| 1776205800 | 44.8534 | 0.12 | 0.27 | 44.86 | 44.98 | 44.78 | 15814 |
| 1776119400 | 44.7305 | 0.37 | 0.84 | 44.12 | 44.7305 | 44.12 | 7456 |
| 1775860200 | 44.36 | -0.33 | -0.74 | 44.65 | 44.65 | 44.28 | 16029 |
| 1775773800 | 44.69 | 0.24 | 0.54 | 44.37 | 44.7995 | 44.23 | 15830 |
| 1775687400 | 44.45 | 1.29 | 2.99 | 44.39 | 44.55 | 44.119 | 81787 |
| 1775601000 | 43.16 | 0.03 | 0.07 | 42.89 | 43.22 | 42.875 | 16472 |
| 1775514600 | 43.13 | 0.27 | 0.62 | 42.95 | 43.13 | 42.74 | 13430 |
| 1775169000 | 42.8648 | 0.12 | 0.29 | 42.17 | 42.8648 | 42.17 | 28796 |
| 1775082600 | 42.74 | 0.29 | 0.69 | 42.66 | 43.1 | 42.66 | 24863 |
| 1774996200 | 42.4453 | 0.85 | 2.05 | 42.11 | 42.64 | 41.84 | 17447 |
| 1774909800 | 41.5908 | -0.23 | -0.55 | 42.16 | 42.16 | 41.49 | 17042 |
| 1774650600 | 41.82 | -0.55 | -1.30 | 42.45 | 42.45 | 41.73 | 16107 |
| 1774564200 | 42.37 | -0.34 | -0.80 | 42.43 | 42.87 | 42.26 | 24234 |
| 1774477800 | 42.7108 | 0.16 | 0.38 | 42.95 | 42.95 | 42.4413 | 14782 |
| 1774391400 | 42.55 | 0.38 | 0.91 | 41.99 | 42.7 | 41.97 | 14443 |
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.
