Premium
Aam Transformers ETF (TRFM)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.257 | 10.1654182272 | 32.04 | 35.319 | 31.3699 | 2341 | 32.9400983 | SP |
| 4 | -0.363 | -1.01794727987 | 35.66 | 35.66 | 29.09 | 3799 | 32.28809753 | SP |
| 12 | -5.453 | -13.381595092 | 40.75 | 41.7895 | 29.09 | 7213 | 37.67052907 | SP |
| 26 | -0.293 | -0.823264962068 | 35.59 | 41.7895 | 29.09 | 5552 | 38.09501625 | SP |
| 52 | 3.917 | 12.4824729127 | 31.38 | 41.7895 | 28.91 | 4572 | 36.33661752 | SP |
| 156 | 11.027 | 45.4346930367 | 24.27 | 41.7895 | 20.8063 | 4319 | 31.03356539 | SP |
| 260 | 11.027 | 45.4346930367 | 24.27 | 41.7895 | 20.8063 | 4319 | 31.03356539 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 35.297 | 0.39 | 1.13 | 34.9 | 35.3558 | 34.9 | 2952 |
| 1745533800 | 34.9029 | 1.3 | 3.86 | 33.87 | 34.9029 | 33.87 | 1643 |
| 1745447400 | 33.6073 | 1.05 | 3.24 | 34.03 | 34.36 | 33.49 | 1964 |
| 1745361000 | 32.5534 | 0.86 | 2.71 | 32.119999 | 32.56 | 32.119999 | 3073 |
| 1745274600 | 31.6931 | -0.89 | -2.72 | 32.04 | 32.04 | 31.3699 | 2684 |
| 1744929000 | 32.5781 | 0.04 | 0.11 | 32.88 | 32.88 | 32.43 | 2377 |
| 1744842600 | 32.5424 | -0.7 | -2.11 | 32.509999 | 32.86 | 32.06 | 6124 |
| 1744756200 | 33.243899 | 0.24 | 0.73 | 33.07 | 33.439999 | 33.07 | 703 |
| 1744669800 | 33.004399 | 0.27 | 0.82 | 33.63 | 33.63 | 32.79 | 1484 |
| 1744410600 | 32.7351 | 0.53 | 1.66 | 32.06 | 32.7351 | 31.8299 | 1235 |
| 1744324200 | 32.2008 | -1.59 | -4.71 | 32.869999 | 32.869999 | 31.7366 | 6409 |
| 1744237800 | 33.7923 | 3.89 | 13.02 | 29.97 | 33.7923 | 29.97 | 6921 |
| 1744151400 | 29.8998 | -0.58 | -1.89 | 31.77 | 31.77 | 29.73 | 9858 |
| 1744065000 | 30.4749 | 0.14 | 0.44 | 29.09 | 30.88 | 29.09 | 6995 |
| 1743805800 | 30.3399 | -2.37 | -7.24 | 31.36 | 31.36 | 30.2 | 7700 |
| 1743719400 | 32.706699 | -2.53 | -7.19 | 33.229999 | 33.229999 | 32.706699 | 980 |
| 1743633000 | 35.24 | 0.35 | 1.00 | 34.19 | 35.56 | 34.19 | 2002 |
| 1743546600 | 34.89 | 0.38 | 1.10 | 34.34 | 34.89 | 34.25 | 3507 |
| 1743460200 | 34.51 | -0.28 | -0.80 | 34.14 | 34.51 | 33.5597 | 3589 |
| 1743201000 | 34.7886 | -1.03 | -2.87 | 35.66 | 35.66 | 34.778 | 2927 |
| 1743114600 | 35.8161 | -0.55 | -1.51 | 36.13 | 36.21 | 35.8161 | 1970 |
| 1743028200 | 36.3656 | -0.95 | -2.55 | 37.29 | 37.29 | 36.22 | 3839 |
| 1742941800 | 37.3155 | 0.02 | 0.06 | 37.31 | 37.33 | 37.195 | 57392 |
| 1742855400 | 37.2931 | 0.91 | 2.50 | 37.05 | 37.2931 | 37.05 | 3990 |
| 1742596200 | 36.3839 | -0.13 | -0.35 | 36.43 | 36.43 | 36.1 | 849 |
| 1742509800 | 36.5106 | -0.3 | -0.81 | 36.48 | 36.77 | 36.4787 | 5055 |
| 1742423400 | 36.8075 | 0.6 | 1.67 | 36.59 | 37.01 | 36.5399 | 1916 |
| 1742337000 | 36.2025 | -0.54 | -1.48 | 36.26 | 36.29 | 36.11 | 2888 |
| 1742250600 | 36.7468 | 0.63 | 1.76 | 36.07 | 36.959 | 36.07 | 5943 |
| 1741991400 | 36.1129 | 1.11 | 3.18 | 35.6 | 36.1129 | 35.6 | 6254 |
| 1741905000 | 34.9983 | -0.86 | -2.40 | 35.63 | 35.63 | 34.7985 | 3392 |
| 1741818600 | 35.86 | 0.53 | 1.50 | 35.94 | 35.94 | 35.72 | 5815 |
| 1741732200 | 35.3303 | 0.53 | 1.54 | 34.92 | 35.72 | 34.79 | 9689 |
| 1741645800 | 34.7961 | -1.74 | -4.76 | 35.75 | 35.75 | 34.4899 | 8480 |
| 1741390200 | 36.5335 | 0.11 | 0.31 | 36.5 | 36.58 | 35.4147 | 3336 |
| 1741303800 | 36.4216 | -1.48 | -3.89 | 37.12 | 37.51 | 36.4216 | 4036 |
| 1741217400 | 37.8976 | 0.89 | 2.42 | 37.18 | 37.9095 | 37.1699 | 5153 |
| 1741131000 | 37.003 | -0.04 | -0.11 | 36.63 | 37.275 | 35.965 | 4842 |
| 1741044600 | 37.045 | -1.14 | -2.99 | 38.58 | 38.58 | 36.95 | 3250 |
| 1740785400 | 38.1884 | 0.26 | 0.69 | 37.63 | 38.1884 | 37.5484 | 1375 |
| 1740699000 | 37.9279 | -0.98 | -2.52 | 39.28 | 39.28 | 37.9279 | 7102 |
| 1740612600 | 38.91 | 0.56 | 1.45 | 38.86 | 39.03 | 38.81 | 9826 |
| 1740526200 | 38.3532 | -0.62 | -1.59 | 38.84 | 38.84 | 37.97 | 6674 |
| 1740439800 | 38.973 | -0.69 | -1.74 | 39.69 | 39.69 | 38.79 | 6250 |
| 1740180600 | 39.6625 | -1.25 | -3.05 | 41.15 | 41.15 | 39.6625 | 6047 |
| 1740094200 | 40.9092 | -0.44 | -1.07 | 41.36 | 41.36 | 40.64 | 3378 |
| 1740007800 | 41.352 | -0.41 | -0.98 | 41.35 | 41.54 | 41.29 | 2050 |
| 1739921400 | 41.7592 | 0.37 | 0.89 | 41.63 | 41.7895 | 41.6 | 5279 |
| 1739575800 | 41.3922 | 0.22 | 0.53 | 41.52 | 41.52 | 41.1999 | 7197 |
| 1739489400 | 41.1736 | 0.54 | 1.32 | 40.92 | 41.1736 | 40.8351 | 2110 |
| 1739403000 | 40.6362 | -0.04 | -0.09 | 40.25 | 40.8 | 40.25 | 4077 |
| 1739316600 | 40.6718 | -0.54 | -1.32 | 40.97 | 40.97 | 40.67 | 3291 |
| 1739230200 | 41.214 | 0.5 | 1.23 | 41.11 | 41.27 | 41.07 | 5114 |
| 1738971000 | 40.712 | -0.06 | -0.14 | 41.17 | 41.17 | 40.68 | 3155 |
| 1738884600 | 40.7709 | 0.02 | 0.05 | 40.83 | 40.83 | 40.49 | 4246 |
| 1738798200 | 40.7515 | 0.24 | 0.60 | 40.52 | 40.76 | 40.44 | 3947 |
| 1738711800 | 40.51 | 0.53 | 1.34 | 40.12 | 40.51 | 40.12 | 2766 |
| 1738625400 | 39.9763 | -0.37 | -0.91 | 39.14 | 40.1593 | 39.14 | 4069 |
| 1738366200 | 40.345 | -0.05 | -0.13 | 40.75 | 40.96 | 40.33 | 119886 |
| 1738279800 | 40.3977 | 0.68 | 1.71 | 40.08 | 40.54 | 40.08 | 3702 |
| 1738193400 | 39.7174 | -0.02 | -0.04 | 39.87 | 39.87 | 39.4917 | 5958 |
| 1738107000 | 39.7334 | 0.93 | 2.40 | 39.25 | 39.74 | 39.02 | 1746 |
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
