Premium
Cambria Trinity ETF (TRTY)
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 | 0.22 | 0.720366732155 | 30.54 | 31.5 | 30.54 | 3595 | 30.95084786 | SP |
| 4 | -0.16 | -0.517464424321 | 30.92 | 31.5 | 30.03 | 127484 | 30.71571847 | SP |
| 12 | 1.26 | 4.27118644068 | 29.5 | 31.5 | 29.38 | 100895 | 30.8371343 | SP |
| 26 | 1.56 | 5.34246575342 | 29.2 | 31.5 | 28.2 | 54077 | 30.75013237 | SP |
| 52 | 4.58 | 17.4942704354 | 26.18 | 31.5 | 25.93 | 29527 | 30.44913188 | SP |
| 156 | 5.76 | 23.04 | 25 | 31.5 | 23.51 | 15418 | 28.60280652 | SP |
| 260 | 2.94 | 10.5679367362 | 27.82 | 31.5 | 23.51 | 15206 | 27.42919048 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 30.76 | 0.02 | 0.07 | 30.77 | 30.77 | 30.73 | 2279 |
| 1781735400 | 30.74 | -0.25 | -0.81 | 30.94 | 31.14 | 30.74 | 1733 |
| 1781649000 | 30.99 | -0.09 | -0.29 | 31.08 | 31.11 | 30.99 | 2863 |
| 1781562600 | 31.08 | 0.08 | 0.27 | 31.36 | 31.5 | 31.08 | 3169 |
| 1781303400 | 30.9965 | 0.12 | 0.38 | 30.84 | 31.05 | 30.84 | 4869 |
| 1781217000 | 30.88 | 0.39 | 1.29 | 30.54 | 30.89 | 30.54 | 5339 |
| 1781130600 | 30.4859 | -0.14 | -0.47 | 30.03 | 30.68 | 30.03 | 17525 |
| 1781044200 | 30.6302 | -0.07 | -0.24 | 30.73 | 30.84 | 30.41 | 8284 |
| 1780957800 | 30.7047 | 0.15 | 0.48 | 30.6 | 30.83 | 30.6 | 2302264 |
| 1780698600 | 30.5587 | -0.61 | -1.96 | 31.16 | 31.16 | 30.545 | 8805 |
| 1780612200 | 31.1687 | 0.04 | 0.14 | 31.11 | 31.1731 | 31.11 | 2440 |
| 1780525800 | 31.1247 | -0.13 | -0.42 | 31.21 | 31.23 | 31.12 | 3374 |
| 1780439400 | 31.2551 | 0.16 | 0.53 | 31.08 | 31.2899 | 31.08 | 27106 |
| 1780353000 | 31.0902 | 0.13 | 0.40 | 30.92 | 31.12 | 30.89 | 5767 |
| 1780093800 | 30.9652 | -0.04 | -0.14 | 31.02 | 31.02 | 30.96 | 3660 |
| 1780007400 | 31.01 | 0.04 | 0.13 | 30.91 | 31.06 | 30.89 | 1178 |
| 1779921000 | 30.97 | -0.18 | -0.58 | 31.24 | 31.24 | 30.96 | 11280 |
| 1779834600 | 31.15 | 0.18 | 0.57 | 31.19 | 31.19 | 31.1169 | 3380 |
| 1779489000 | 30.9741 | -0.01 | -0.03 | 31.01 | 31.04 | 30.97 | 5666 |
| 1779402600 | 30.9828 | -0 | -0.01 | 30.92 | 31 | 30.92 | 3500 |
| 1779316200 | 30.985 | 0.13 | 0.44 | 30.89 | 31 | 30.87 | 2206 |
| 1779229800 | 30.85 | -0.14 | -0.46 | 30.93 | 30.93 | 30.78 | 3740 |
| 1779143400 | 30.9916 | 0.11 | 0.36 | 30.89 | 31.06 | 30.89 | 9896 |
| 1778884200 | 30.8811 | -0.39 | -1.24 | 31.13 | 31.13 | 30.84 | 3595 |
| 1778797800 | 31.27 | 0.02 | 0.06 | 31.41 | 31.41 | 31.24 | 14331 |
| 1778711400 | 31.2514 | -0.03 | -0.09 | 31.25 | 31.3 | 31.2 | 6076 |
| 1778625000 | 31.2811 | -0.04 | -0.12 | 31.27 | 31.3 | 31.1 | 6956 |
| 1778538600 | 31.32 | 0.19 | 0.60 | 31.09 | 31.35 | 30.95 | 35710 |
| 1778279400 | 31.1318 | 0.15 | 0.48 | 31.02 | 31.17 | 31.02 | 39691 |
| 1778193000 | 30.9828 | -0.21 | -0.67 | 31.22 | 31.22 | 30.98 | 19574 |
| 1778106600 | 31.1929 | 0.1 | 0.33 | 31.185 | 31.2 | 31.15 | 25302 |
| 1778020200 | 31.09 | 0.26 | 0.84 | 30.93 | 31.1199 | 30.93 | 106359 |
| 1777933800 | 30.83 | -0.11 | -0.36 | 31.02 | 31.02 | 30.83 | 5893 |
| 1777674600 | 30.9421 | -0.15 | -0.48 | 31.45 | 31.45 | 30.46 | 2909038 |
| 1777588200 | 31.09 | 0.31 | 1.01 | 30.81 | 31.095 | 30.81 | 3892 |
| 1777501800 | 30.78 | -0.02 | -0.05 | 30.89 | 30.89 | 30.71 | 5441 |
| 1777415400 | 30.7954 | -0.08 | -0.25 | 30.65 | 30.7954 | 30.65 | 6059 |
| 1777329000 | 30.8739 | -0 | -0.00 | 31.16 | 31.16 | 30.86 | 5711 |
| 1777069800 | 30.8748 | 0.05 | 0.18 | 30.99 | 30.99 | 30.8099 | 5952 |
| 1776983400 | 30.82 | -0.02 | -0.08 | 30.89 | 30.89 | 30.82 | 1744 |
| 1776897000 | 30.844 | 0.16 | 0.53 | 30.72 | 30.88 | 30.72 | 13211 |
| 1776810600 | 30.68 | -0.17 | -0.55 | 30.84 | 30.86 | 30.68 | 20526 |
| 1776724200 | 30.85 | 0.04 | 0.13 | 30.61 | 30.86 | 30.61 | 8513 |
| 1776465000 | 30.81 | 0.07 | 0.23 | 30.77 | 30.82 | 30.74 | 4061 |
| 1776378600 | 30.74 | 0.05 | 0.16 | 30.85 | 30.85 | 30.72 | 22654 |
| 1776292200 | 30.69 | -0.12 | -0.39 | 30.79 | 30.79 | 30.68 | 30518 |
| 1776205800 | 30.81 | 0.12 | 0.39 | 30.72 | 30.81 | 30.72 | 19242 |
| 1776119400 | 30.6899 | 0.16 | 0.52 | 30.39 | 30.6899 | 30.39 | 10219 |
| 1775860200 | 30.53 | 0.01 | 0.04 | 30.5 | 30.56 | 30.5 | 4656 |
| 1775773800 | 30.5166 | 0.09 | 0.28 | 30.21 | 30.55 | 30.21 | 4198 |
| 1775687400 | 30.43 | 0.27 | 0.90 | 30.9 | 30.9 | 30.305 | 4159 |
| 1775601000 | 30.16 | 0.05 | 0.18 | 30.03 | 30.16 | 30.02 | 10398 |
| 1775514600 | 30.1069 | 0.08 | 0.26 | 30.04 | 30.125 | 30.04 | 8824 |
| 1775169000 | 30.0282 | 0.05 | 0.16 | 29.89 | 30.0282 | 29.89 | 4026 |
| 1775082600 | 29.98 | 0.13 | 0.43 | 29.86 | 30.05 | 29.86 | 5432 |
| 1774996200 | 29.8504 | 0.4 | 1.37 | 29.64 | 29.8504 | 29.64 | 8287 |
| 1774909800 | 29.4466 | -0 | -0.01 | 29.73 | 29.73 | 29.4466 | 3926 |
| 1774650600 | 29.45 | 0.05 | 0.17 | 29.38 | 29.56 | 29.38 | 9312 |
| 1774564200 | 29.4 | -0.29 | -0.98 | 29.5 | 29.66 | 29.4 | 20403 |
| 1774477800 | 29.6909 | -0.01 | -0.03 | 29.7 | 29.74 | 29.68 | 3863 |
| 1774391400 | 29.7 | 0.04 | 0.13 | 29.59 | 29.75 | 29.53 | 8377 |
| 1774305000 | 29.66 | 0.2 | 0.68 | 29.56 | 29.81 | 29.56 | 11598 |
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.
