Premium
FCF US Quality ETF (TTAC)
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 | 1.4985 | 2.37254591514 | 63.16 | 64.79 | 63.11 | 8670 | 63.87414335 | SP |
| 4 | 1.5785 | 2.50237793278 | 63.08 | 64.79 | 61.6825 | 9130 | 62.91932464 | SP |
| 12 | 3.7685 | 6.18902939727 | 60.89 | 64.79 | 57.31 | 11657 | 61.59135958 | SP |
| 26 | 4.9085 | 8.21506276151 | 59.75 | 64.79 | 56.9083 | 13317 | 60.36275112 | SP |
| 52 | 12.2085 | 23.2764537655 | 52.45 | 64.79 | 49.1017 | 22534 | 56.75191979 | SP |
| 156 | 9.5485 | 17.3262565778 | 55.11 | 64.79 | 43.08 | 14026 | 53.84243894 | SP |
| 260 | 27.1285 | 72.2848387956 | 37.53 | 64.79 | 26.28 | 15477 | 48.43287371 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 64.6585 | -0.01 | -0.02 | 64.668499 | 64.69611 | 64.420041 | 3975 |
| 1726785000 | 64.668499 | 0.79 | 1.23 | 64.79 | 64.79 | 64.5 | 3719 |
| 1726698600 | 63.88 | 0.08 | 0.13 | 63.89 | 64.2365 | 63.69 | 7571 |
| 1726612200 | 63.8 | -0.02 | -0.03 | 63.99 | 64.155699 | 63.66 | 19428 |
| 1726525800 | 63.8202 | 0.33 | 0.53 | 63.5 | 63.8202 | 63.5 | 10006 |
| 1726266600 | 63.4865 | 0.52 | 0.83 | 63.16 | 63.62 | 63.11 | 2627 |
| 1726180200 | 62.9621 | 0.27 | 0.43 | 62.71 | 63.06 | 62.55 | 7418 |
| 1726093800 | 62.69 | 0.24 | 0.39 | 62.31 | 62.75 | 61.86 | 10319 |
| 1726007400 | 62.445 | 0.18 | 0.29 | 62.44 | 62.445 | 62.1 | 16694 |
| 1725921000 | 62.265 | 0.58 | 0.93 | 62.1 | 62.4318 | 62.1 | 2832 |
| 1725661800 | 61.69 | -0.65 | -1.05 | 62.52 | 62.81 | 61.6825 | 34387 |
| 1725575400 | 62.3433 | -0.43 | -0.69 | 62.7768 | 62.7768 | 62.17 | 10554 |
| 1725489000 | 62.7768 | -0.06 | -0.10 | 62.58 | 62.8 | 62.58 | 8297 |
| 1725402600 | 62.8411 | -1.27 | -1.98 | 63.8 | 63.9 | 62.64 | 10636 |
| 1725057000 | 64.110699 | 0.54 | 0.85 | 63.85 | 64.110699 | 63.61 | 6553 |
| 1724970600 | 63.5681 | 0.24 | 0.38 | 63.63 | 64.1025 | 63.56 | 7368 |
| 1724884200 | 63.3306 | -0.27 | -0.43 | 63.465 | 63.64 | 63.02 | 5252 |
| 1724797800 | 63.6026 | 0.14 | 0.23 | 63.2 | 63.6109 | 63.2 | 1949 |
| 1724711400 | 63.459 | -0.11 | -0.17 | 63.67 | 63.85 | 63.459 | 3596 |
| 1724452200 | 63.5691 | 0.86 | 1.37 | 63.08 | 63.5691 | 63.0787 | 4271 |
| 1724365800 | 62.7075 | -0.58 | -0.92 | 63.38 | 63.38 | 62.7075 | 3172 |
| 1724279400 | 63.29 | 0.52 | 0.83 | 62.99 | 63.29 | 62.935 | 7242 |
| 1724193000 | 62.7699 | -0.18 | -0.29 | 62.81 | 62.8666 | 62.6625 | 3175 |
| 1724106600 | 62.95 | 0.53 | 0.85 | 62.43 | 62.95 | 62.43 | 5369 |
| 1723847400 | 62.4175 | 0.04 | 0.06 | 62.18 | 62.48 | 62.18 | 8402 |
| 1723761000 | 62.3785 | 0.88 | 1.43 | 61.4994 | 62.38 | 61.4994 | 9617 |
| 1723674600 | 61.4994 | 0.29 | 0.47 | 61.21 | 61.4994 | 61.21 | 11300 |
| 1723588200 | 61.21 | 0.92 | 1.53 | 60.52 | 61.3 | 60.52 | 11186 |
| 1723501800 | 60.29 | -0.25 | -0.41 | 60.65 | 60.65 | 60.2 | 2744 |
| 1723242600 | 60.5372 | 0.34 | 0.56 | 60.16 | 60.575 | 60.16 | 23366 |
| 1723156200 | 60.2 | 1.41 | 2.40 | 59.35 | 60.2 | 59.35 | 6565 |
| 1723069800 | 58.7906 | -0.35 | -0.59 | 59.9 | 60.1333 | 58.7906 | 30046 |
| 1722983400 | 59.1381 | 0.64 | 1.09 | 58.71 | 59.715 | 58.71 | 11755 |
| 1722897000 | 58.5 | -1.38 | -2.30 | 57.31 | 59.105 | 57.31 | 11731 |
| 1722637800 | 59.8761 | -1.38 | -2.25 | 60.3 | 60.3 | 59.4361 | 9673 |
| 1722551400 | 61.2569 | -1.1 | -1.76 | 62.43 | 62.6 | 60.87 | 38783 |
| 1722465000 | 62.3567 | 0.56 | 0.90 | 62.5 | 62.5 | 62.33 | 4354 |
| 1722378600 | 61.7999 | -0.05 | -0.09 | 61.85 | 62.1287 | 61.5125 | 3786 |
| 1722292200 | 61.8533 | 0.05 | 0.09 | 62.01 | 62.01 | 61.815 | 8428 |
| 1722033000 | 61.8 | 1.09 | 1.80 | 61.43 | 61.8 | 61.24 | 3772 |
| 1721946600 | 60.71 | 0.4 | 0.66 | 60.49 | 61.57 | 60.49 | 14467 |
| 1721860200 | 60.31 | -1.25 | -2.04 | 61.14 | 61.14 | 60.31 | 9455 |
| 1721773800 | 61.563 | -0.21 | -0.34 | 61.67 | 61.8399 | 61.563 | 158652 |
| 1721687400 | 61.7717 | 0.73 | 1.20 | 61.43 | 61.7717 | 61.43 | 9327 |
| 1721428200 | 61.0412 | -0.47 | -0.77 | 61.36 | 61.36 | 61.0412 | 4784 |
| 1721341800 | 61.5121 | -0.57 | -0.92 | 62.2 | 62.5 | 61.32 | 1274 |
| 1721255400 | 62.0857 | -1.09 | -1.72 | 62.52 | 62.71 | 62.0772 | 4919 |
| 1721169000 | 63.1739 | 0.91 | 1.46 | 62.57 | 63.1739 | 62.57 | 7258 |
| 1721082600 | 62.2678 | 0.29 | 0.46 | 62.16 | 62.5957 | 62.16 | 4023 |
| 1720823400 | 61.9814 | 0.56 | 0.91 | 61.56 | 62.3442 | 61.56 | 2023 |
| 1720737000 | 61.4224 | 0.19 | 0.31 | 61.425 | 61.7899 | 61.379 | 6626 |
| 1720650600 | 61.2298 | 0.41 | 0.67 | 60.92 | 61.2298 | 60.8791 | 1654 |
| 1720564200 | 60.82 | -0.24 | -0.40 | 61.06 | 61.06 | 60.7801 | 11751 |
| 1720477800 | 61.0617 | 0.05 | 0.08 | 61.14 | 61.14 | 60.98 | 8001 |
| 1720218600 | 61.0157 | 0.2 | 0.33 | 60.85 | 61.02 | 60.67 | 5276 |
| 1720040640 | 60.8164 | 0.09 | 0.16 | 60.7221 | 60.91 | 60.7221 | 899 |
| 1719959400 | 60.7221 | 0.16 | 0.26 | 60.3 | 60.73 | 60.3 | 7519 |
| 1719873000 | 60.5619 | -0.19 | -0.32 | 60.89 | 60.89 | 60.43 | 18593 |
| 1719613800 | 60.7539 | 0 | 0.00 | 60.7539 | 60.7539 | 60.7539 | 0 |
| 1719527400 | 60.7539 | 0.16 | 0.26 | 60.6 | 60.7799 | 60.6 | 5320 |
| 1719441000 | 60.5981 | -0.13 | -0.21 | 60.53 | 60.6252 | 60.47 | 32694 |
| 1719354600 | 60.7234 | -0.16 | -0.26 | 60.92 | 60.92 | 60.5401 | 19848 |
| 1719268200 | 60.8839 | 0.03 | 0.04 | 60.72 | 61.07 | 60.72 | 8251 |
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
