Premium
Cambria Trinity ETF (TRTY)
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 | 0.1399 | 0.541616176476 | 25.8301 | 26.05 | 25.8301 | 11444 | 25.97064958 | SP |
| 4 | 0.08 | 0.30899961375 | 25.89 | 26.05 | 25.53 | 9919 | 25.88538678 | SP |
| 12 | -0.306 | -1.16456081595 | 26.276 | 26.61 | 24.87 | 10501 | 25.82400731 | SP |
| 26 | -0.0275 | -0.105779401866 | 25.9975 | 26.89 | 24.87 | 10332 | 25.91493677 | SP |
| 52 | 0.64 | 2.52664824319 | 25.33 | 26.89 | 24.87 | 8713 | 25.87316385 | SP |
| 156 | -1.51 | -5.49490538574 | 27.48 | 29.24 | 23.51 | 13842 | 25.34967025 | SP |
| 260 | 1.25 | 5.05663430421 | 24.72 | 29.24 | 18 | 10814 | 25.20490904 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 25.97 | -0.03 | -0.12 | 26 | 26 | 25.92 | 2892 |
| 1739921400 | 26 | 0.04 | 0.15 | 26.02 | 26.05 | 25.98 | 3682 |
| 1739575800 | 25.96 | -0.01 | -0.03 | 25.9689 | 26.05 | 25.96 | 4225 |
| 1739489400 | 25.9689 | 0.14 | 0.54 | 25.8301 | 25.9689 | 25.8301 | 34977 |
| 1739403000 | 25.8301 | -0.04 | -0.16 | 25.8 | 25.8301 | 25.72 | 820 |
| 1739316600 | 25.8704 | -0 | -0.00 | 25.8715 | 25.89 | 25.8 | 6387 |
| 1739230200 | 25.8715 | 0.13 | 0.51 | 25.74 | 25.91 | 25.74 | 3137 |
| 1738971000 | 25.74 | -0.14 | -0.55 | 25.8819 | 25.9 | 25.74 | 23220 |
| 1738884600 | 25.8819 | -0.02 | -0.06 | 25.898 | 25.91 | 25.85 | 3955 |
| 1738798200 | 25.898 | 0.1 | 0.38 | 25.69 | 25.93 | 25.69 | 71881 |
| 1738711800 | 25.8001 | 0.13 | 0.51 | 25.99 | 25.99 | 25.68 | 3807 |
| 1738625400 | 25.6701 | -0.19 | -0.73 | 25.86 | 25.86 | 25.53 | 2618 |
| 1738366200 | 25.86 | -0.08 | -0.30 | 25.83 | 25.9601 | 25.79 | 4442 |
| 1738279800 | 25.9375 | 0.16 | 0.60 | 25.7824 | 25.95 | 25.7824 | 1837 |
| 1738193400 | 25.7824 | 0 | 0.02 | 25.7781 | 25.8239 | 25.74 | 2121 |
| 1738107000 | 25.7781 | -0.05 | -0.20 | 25.83 | 25.83 | 25.74 | 2242 |
| 1738020600 | 25.83 | -0.09 | -0.35 | 25.63 | 25.83 | 25.63 | 714 |
| 1737761400 | 25.92 | 0.07 | 0.25 | 25.89 | 25.93 | 25.88 | 5447 |
| 1737675000 | 25.855 | 0 | 0.00 | 25.855 | 25.855 | 25.855 | 0 |
| 1737588600 | 25.855 | -0.07 | -0.25 | 25.92 | 25.94 | 25.855 | 2881 |
| 1737502200 | 25.92 | 0.21 | 0.81 | 25.82 | 25.92 | 25.82 | 11631 |
| 1737156600 | 25.7109 | 0.09 | 0.34 | 25.6229 | 25.75 | 25.6229 | 4970 |
| 1737070200 | 25.6229 | 0.1 | 0.40 | 25.7 | 25.7 | 25.5109 | 2382 |
| 1736983800 | 25.52 | 0.22 | 0.88 | 25.51 | 25.5983 | 25.4901 | 5297 |
| 1736897400 | 25.2973 | 0.23 | 0.91 | 25.07 | 25.2973 | 25.07 | 2532 |
| 1736811000 | 25.07 | -0.02 | -0.08 | 25.03 | 25.07 | 24.9752 | 6560 |
| 1736551800 | 25.0894 | -0.18 | -0.71 | 25.11 | 25.1257 | 25.0301 | 3137 |
| 1736379000 | 25.2698 | -0.04 | -0.14 | 25.245 | 25.32 | 25.13 | 95968 |
| 1736292600 | 25.3051 | -0.13 | -0.50 | 25.32 | 25.38 | 25.28 | 3968 |
| 1736206200 | 25.433 | 0.02 | 0.08 | 25.6 | 25.6099 | 25.433 | 4346 |
| 1735947000 | 25.412 | 0.09 | 0.34 | 25.44 | 25.4599 | 25.41 | 998 |
| 1735860600 | 25.3255 | 0.1 | 0.41 | 25.64 | 25.64 | 25.26 | 7395 |
| 1735687800 | 25.2219 | -0.02 | -0.08 | 25.74 | 25.74 | 25.15 | 13204 |
| 1735601400 | 25.2432 | -0.03 | -0.13 | 25.18 | 25.2432 | 25.06 | 1971 |
| 1735342200 | 25.2765 | -0.15 | -0.58 | 25.36 | 25.36 | 25.14 | 6584 |
| 1735255800 | 25.4247 | 0.07 | 0.26 | 25.29 | 25.4247 | 25.29 | 617 |
| 1735077840 | 25.3576 | 0.14 | 0.57 | 25.2146 | 25.75 | 25.17 | 1795 |
| 1734996600 | 25.2146 | -0.16 | -0.62 | 25.28 | 25.319 | 25.06 | 4307 |
| 1734737400 | 25.372 | 0.15 | 0.58 | 25.2254 | 25.445 | 25.2254 | 5915 |
| 1734651000 | 25.2254 | -0.09 | -0.34 | 25 | 25.33 | 25 | 4019 |
| 1734564600 | 25.3116 | -0.51 | -1.97 | 25.8202 | 25.88 | 25.3116 | 3412 |
| 1734478200 | 25.8202 | -0.16 | -0.62 | 25.83 | 25.85 | 25.812 | 1486 |
| 1734391800 | 25.9807 | -0.02 | -0.07 | 25.86 | 26.0792 | 25.86 | 4068 |
| 1734132600 | 26.0002 | -0.14 | -0.53 | 26.09 | 26.09 | 25.96 | 827 |
| 1734046200 | 26.14 | -0.08 | -0.30 | 26.14 | 26.1999 | 26.04 | 12313 |
| 1733959800 | 26.2198 | 0.1 | 0.40 | 25.94 | 26.26 | 25.94 | 2108 |
| 1733873400 | 26.1149 | -0.2 | -0.74 | 26.3 | 26.3 | 26.1149 | 12973 |
| 1733787000 | 26.31 | 0.05 | 0.21 | 26.51 | 26.51 | 26.3 | 10839 |
| 1733527800 | 26.2551 | -0.08 | -0.30 | 26.4 | 26.4 | 26.1801 | 6429 |
| 1733441400 | 26.3341 | 0 | 0.01 | 26.3316 | 26.43 | 26.33 | 21162 |
| 1733355000 | 26.3316 | 0.01 | 0.02 | 26.3261 | 26.4 | 26.05 | 96402 |
| 1733268600 | 26.3261 | 0.03 | 0.10 | 26.47 | 26.47 | 26.25 | 3397 |
| 1733182200 | 26.3 | -0.11 | -0.40 | 26.61 | 26.61 | 26.215 | 9865 |
| 1732917840 | 26.4067 | 0.13 | 0.50 | 26.276 | 26.44 | 26.276 | 1065 |
| 1732750200 | 26.276 | 0.04 | 0.14 | 25.7 | 26.43 | 25.7 | 2550 |
| 1732663800 | 26.2398 | -0.08 | -0.32 | 26.3 | 26.3 | 26.16 | 7230 |
| 1732577400 | 26.323 | 0.05 | 0.20 | 26.54 | 26.54 | 26.23 | 56045 |
| 1732318200 | 26.2706 | 0.11 | 0.44 | 26.13 | 26.2706 | 26.13 | 4235 |
| 1732231800 | 26.1557 | 0.21 | 0.81 | 26 | 26.1557 | 25.9999 | 7204 |
| 1732145400 | 25.9463 | -0 | -0.01 | 25.87 | 25.95 | 25.85 | 3573 |
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
