Premium
Thrivent Small Mid Cap Equity ETF (TSME)
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 | 1.67 | 3.46616853466 | 48.18 | 51 | 47.38 | 117069 | 49.25914116 | SP |
| 4 | 4.96 | 11.0492314547 | 44.89 | 51 | 44.65 | 80957 | 48.28234204 | SP |
| 12 | 7.06 | 16.4991820519 | 42.79 | 51 | 39.86 | 89653 | 46.38692872 | SP |
| 26 | 7.63 | 18.0720037897 | 42.22 | 51 | 39.835 | 77648 | 45.38659529 | SP |
| 52 | 13.81 | 38.3185349612 | 36.04 | 51 | 35.55 | 92395 | 43.03473789 | SP |
| 156 | 21.67 | 76.8985095813 | 28.18 | 51 | 25.37 | 63735 | 37.90174637 | SP |
| 260 | 24.17 | 94.1199376947 | 25.68 | 51 | 24.21 | 57609 | 36.77461698 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 50 | -0.36 | -0.70 | 50.55 | 50.87 | 50 | 52989 |
| 1781562600 | 50.355 | 0.66 | 1.34 | 50.81 | 51 | 50.31 | 100319 |
| 1781303400 | 49.69 | 0.28 | 0.57 | 49.79 | 50.35 | 49.54 | 96064 |
| 1781217000 | 49.41 | 1.92 | 4.04 | 48.03 | 49.44 | 47.94 | 210312 |
| 1781130600 | 47.49 | -0.94 | -1.94 | 48.18 | 48.78 | 47.38 | 125660 |
| 1781044200 | 48.43 | 0.49 | 1.02 | 48.48 | 49.235 | 46.87 | 60399 |
| 1780957800 | 47.94 | 0.5 | 1.06 | 48.1 | 48.3 | 47.68 | 37226 |
| 1780698600 | 47.4375 | -1.62 | -3.31 | 48.44 | 48.5 | 47.255 | 147145 |
| 1780612200 | 49.06 | 0.54 | 1.11 | 48.45 | 49.155 | 48 | 67095 |
| 1780525800 | 48.52 | -0.17 | -0.35 | 48.46 | 48.8299 | 48.19 | 68422 |
| 1780439400 | 48.69 | 0.91 | 1.90 | 47.81 | 48.91 | 47.81 | 43251 |
| 1780353000 | 47.78 | 0.25 | 0.52 | 47 | 47.83 | 46.93 | 41829 |
| 1780093800 | 47.5322 | -0.2 | -0.41 | 47.75 | 47.93 | 47.33 | 30117 |
| 1780007400 | 47.73 | -0.11 | -0.23 | 47.7 | 47.8739 | 47.06 | 70737 |
| 1779921000 | 47.84 | -0.07 | -0.15 | 48.11 | 48.15 | 47.62 | 169608 |
| 1779834600 | 47.91 | 1.31 | 2.81 | 47.42 | 47.91 | 47.21 | 64693 |
| 1779489000 | 46.6 | 0.71 | 1.55 | 46.33 | 46.7067 | 46.04 | 31912 |
| 1779402600 | 45.8873 | 0.17 | 0.37 | 45.31 | 46.12 | 45.1999 | 85418 |
| 1779316200 | 45.72 | 1.16 | 2.60 | 44.89 | 45.76 | 44.65 | 34983 |
| 1779229800 | 44.56 | -0.85 | -1.87 | 44.98 | 45.04 | 44.2 | 50841 |
| 1779143400 | 45.41 | -0.47 | -1.02 | 46.15 | 46.15 | 45.1899 | 53486 |
| 1778884200 | 45.88 | -1.48 | -3.13 | 46.59 | 46.59 | 45.85 | 46702 |
| 1778797800 | 47.36 | 0.44 | 0.95 | 47.18 | 47.555 | 47 | 35736 |
| 1778711400 | 46.9152 | -0.16 | -0.35 | 47.27 | 47.27 | 46.6 | 25480 |
| 1778625000 | 47.08 | -0.62 | -1.30 | 47.42 | 47.42 | 46.43 | 35967 |
| 1778538600 | 47.7 | 0.31 | 0.66 | 47.6 | 47.925 | 47.52 | 40423 |
| 1778279400 | 47.3857 | 0.35 | 0.74 | 47.6 | 47.6 | 47.11 | 29728 |
| 1778193000 | 47.0394 | -1.43 | -2.96 | 48.18 | 48.18 | 46.8759 | 39468 |
| 1778106600 | 48.4737 | 0.3 | 0.63 | 48.74 | 48.74 | 48.14 | 37050 |
| 1778020200 | 48.17 | 1.2 | 2.56 | 47.32 | 48.23 | 47.32 | 44833 |
| 1777933800 | 46.9665 | -0.4 | -0.85 | 47.35 | 47.505 | 46.7 | 34675 |
| 1777674600 | 47.3699 | 0.05 | 0.12 | 47.64 | 47.64 | 47.1411 | 26365 |
| 1777588200 | 47.3149 | 1.47 | 3.22 | 46.19 | 47.3149 | 46.19 | 37315 |
| 1777501800 | 45.84 | -0.31 | -0.67 | 46.19 | 46.26 | 45.58 | 38283 |
| 1777415400 | 46.1503 | -0.6 | -1.28 | 46.51 | 46.51 | 45.725 | 1743861 |
| 1777329000 | 46.75 | -0.34 | -0.72 | 47.07 | 47.07 | 46.62 | 65131 |
| 1777069800 | 47.0898 | 0.34 | 0.73 | 47.05 | 47.29 | 46.71 | 28351 |
| 1776983400 | 46.7503 | 0.04 | 0.09 | 46.6 | 47.08 | 46.19 | 26624 |
| 1776897000 | 46.71 | 0.17 | 0.37 | 47.03 | 47.03 | 46.362 | 40956 |
| 1776810600 | 46.54 | -0.5 | -1.06 | 47.35 | 47.65 | 46.2501 | 55875 |
| 1776724200 | 47.04 | 0.25 | 0.53 | 46.63 | 47.135 | 46.5301 | 249911 |
| 1776465000 | 46.79 | 1.51 | 3.33 | 46.12 | 47.06 | 45.8988 | 41020 |
| 1776378600 | 45.28 | 0.14 | 0.31 | 45.31 | 45.535 | 45.0301 | 57579 |
| 1776292200 | 45.14 | -0.66 | -1.44 | 45.69 | 45.69 | 44.91 | 38359 |
| 1776205800 | 45.8 | 0.93 | 2.07 | 45.67 | 45.88 | 45.4517 | 43135 |
| 1776119400 | 44.87 | 0.74 | 1.68 | 43.84 | 44.93 | 43.84 | 49699 |
| 1775860200 | 44.13 | -0.02 | -0.04 | 44.29 | 44.365 | 44.05 | 31520 |
| 1775773800 | 44.149 | 0.34 | 0.77 | 43.51 | 44.355 | 43.51 | 53384 |
| 1775687400 | 43.81 | 2.15 | 5.16 | 43.59 | 44.13 | 43.45 | 56546 |
| 1775601000 | 41.66 | -0.26 | -0.62 | 41.76 | 41.76 | 41.24 | 41304 |
| 1775514600 | 41.92 | 0.08 | 0.18 | 41.98 | 42 | 41.45 | 51146 |
| 1775169000 | 41.8443 | -0.19 | -0.44 | 40.95 | 42.135 | 40.7911 | 51969 |
| 1775082600 | 42.03 | 0.45 | 1.08 | 41.93 | 42.4999 | 41.91 | 45629 |
| 1774996200 | 41.58 | 1.57 | 3.94 | 40.59 | 41.67 | 40.47 | 69611 |
| 1774909800 | 40.0057 | -0.75 | -1.83 | 41.31 | 41.31 | 39.86 | 57427 |
| 1774650600 | 40.7524 | -0.54 | -1.30 | 41.06 | 41.32 | 40.67 | 51261 |
| 1774564200 | 41.29 | -1.42 | -3.32 | 42.23 | 42.405 | 41.25 | 64327 |
| 1774477800 | 42.71 | 0.3 | 0.71 | 42.79 | 42.96 | 42.32 | 69524 |
| 1774391400 | 42.41 | 0.99 | 2.39 | 41.03 | 42.5299 | 41.03 | 51335 |
| 1774305000 | 41.42 | 1.39 | 3.46 | 41.19 | 42.14 | 41.1 | 49210 |
| 1774045800 | 40.0336 | -1.22 | -2.96 | 41.34 | 41.34 | 39.835 | 44772 |
| 1773959400 | 41.2555 | 0.3 | 0.72 | 40.58 | 41.525 | 40.2076 | 52996 |
| 1773873000 | 40.96 | -0.62 | -1.50 | 41.35 | 41.82 | 40.96 | 46682 |
| 1773786600 | 41.5827 | 0.27 | 0.66 | 41.48 | 41.81 | 41.39 | 38746 |
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.
