Premium
FCF US Quality ETF (TTAC)
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 | 0 | 69.35 | 69.35 | 69.35 | 0 | 0 | SP |
| 4 | 0 | 0 | 69.35 | 69.35 | 69.35 | 0 | 0 | SP |
| 12 | 1.195 | 1.75335632015 | 68.155 | 70.8651 | 66.84 | 25876 | 68.7305371 | SP |
| 26 | 7.5 | 12.1261115602 | 61.85 | 70.8651 | 57.31 | 29739 | 66.17791712 | SP |
| 52 | 10.91 | 18.6687200548 | 58.44 | 70.8651 | 56.9083 | 22977 | 63.89595225 | SP |
| 156 | 18.725 | 36.987654321 | 50.625 | 70.8651 | 43.08 | 16792 | 57.04851455 | SP |
| 260 | 29.3539 | 73.3919057108 | 39.9961 | 70.8651 | 26.28 | 17430 | 51.61176461 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1738193400 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1738107000 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1738020600 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1737761400 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1737675000 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1737588600 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1737502200 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1737156600 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1737070200 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1736983800 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1736897400 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1736811000 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1736551800 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1736379000 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1736292600 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1736206200 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1735947000 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1735860600 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1735687800 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1735601400 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1735342200 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1735255800 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1735077840 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1734996600 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1734737400 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1734651000 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1734564600 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1734478200 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1734391800 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1734132600 | 69.35 | 0 | 0.00 | 69.35 | 69.35 | 69.35 | 0 |
| 1734046200 | 69.35 | -0.41 | -0.59 | 69.6 | 69.6145 | 69.35 | 13008 |
| 1733959800 | 69.76 | 0.46 | 0.66 | 69.76 | 69.9199 | 69.725 | 10872 |
| 1733873400 | 69.3 | -0.5 | -0.72 | 69.88 | 69.88 | 69.29 | 15497 |
| 1733787000 | 69.8 | -1.05 | -1.49 | 70.82 | 70.82 | 69.8 | 89749 |
| 1733527800 | 70.8532 | 0.37 | 0.53 | 70.66 | 70.8651 | 70.66 | 7494 |
| 1733441400 | 70.4814 | -0.29 | -0.41 | 70.76 | 70.79 | 70.4814 | 12584 |
| 1733355000 | 70.77 | 0.53 | 0.76 | 70.44 | 70.77 | 70.44 | 10058 |
| 1733268600 | 70.2361 | 0.01 | 0.02 | 70.15 | 70.27 | 70.08 | 15341 |
| 1733182200 | 70.2216 | 0.16 | 0.23 | 70.035 | 70.28 | 69.98 | 12946 |
| 1732917840 | 70.06 | 0.28 | 0.40 | 69.94 | 70.17 | 69.94 | 17254 |
| 1732750200 | 69.7832 | -0.36 | -0.51 | 70.09 | 70.28 | 69.72 | 309754 |
| 1732663800 | 70.14 | 0.19 | 0.28 | 69.98 | 70.15 | 69.74 | 9207 |
| 1732577400 | 69.9465 | 0.57 | 0.82 | 69.9 | 70.0991 | 69.84 | 24171 |
| 1732318200 | 69.38 | 0.64 | 0.93 | 68.82 | 69.44 | 68.82 | 54768 |
| 1732231800 | 68.7419 | 0.9 | 1.33 | 68.15 | 68.79 | 67.8899 | 47589 |
| 1732145400 | 67.84 | 0.3 | 0.45 | 67.5387 | 67.84 | 67.4714 | 307989 |
| 1732059000 | 67.5387 | 0.1 | 0.14 | 66.92 | 67.66 | 66.84 | 248135 |
| 1731972600 | 67.4418 | 0.19 | 0.28 | 67.26 | 67.5792 | 67.26 | 10890 |
| 1731713400 | 67.2545 | -0.89 | -1.30 | 68.1432 | 68.1432 | 67.15 | 55876 |
| 1731627000 | 68.1432 | -0.43 | -0.63 | 68.57 | 68.57 | 68.1 | 9649 |
| 1731540600 | 68.5768 | -0.05 | -0.08 | 68.81 | 68.86 | 68.5768 | 6209 |
| 1731454200 | 68.63 | -0.44 | -0.64 | 69.1 | 69.1 | 68.62 | 4425 |
| 1731367800 | 69.07 | 0.14 | 0.20 | 69.02 | 69.1906 | 69.02 | 79468 |
| 1731108600 | 68.9348 | 0.55 | 0.81 | 68.485 | 68.97 | 68.485 | 4896 |
| 1731022200 | 68.382 | 0.76 | 1.13 | 68.155 | 68.5099 | 68.155 | 19463 |
| 1730935800 | 67.62 | 1.43 | 2.16 | 67.52 | 67.68 | 67.295 | 10626 |
| 1730849400 | 66.19 | 0.9 | 1.38 | 65.29 | 66.19 | 65.29 | 9184 |
| 1730763000 | 65.29 | 0.02 | 0.03 | 65.17 | 65.5 | 65.17 | 61823 |
| 1730500200 | 65.2684 | 0.18 | 0.27 | 65.239999 | 65.5929 | 65.239999 | 11662 |
| 1730413800 | 65.09 | -0.44 | -0.67 | 65.39 | 65.39 | 65.09 | 51149 |
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
