Premium
FCF International Quality ETF (TTAI)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 29.99 | 29.99 | 29.99 | 0 | 0 | SP |
| 4 | 0 | 0 | 29.99 | 29.99 | 29.99 | 0 | 0 | SP |
| 12 | -0.26 | -0.859504132231 | 30.25 | 30.54 | 29.18 | 15933 | 29.61535071 | SP |
| 26 | 0.14 | 0.469011725293 | 29.85 | 31.57 | 28.15 | 20248 | 30.2515539 | SP |
| 52 | 0.74 | 2.52991452991 | 29.25 | 31.57 | 28.15 | 13316 | 30.10872319 | SP |
| 156 | -3.45 | -10.3169856459 | 33.44 | 34.816 | 23.77 | 9981 | 28.86111485 | SP |
| 260 | 2.91 | 10.7459379616 | 27.08 | 37.71 | 16.21 | 8206 | 30.51454884 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1738193400 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1738107000 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1738020600 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1737761400 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1737675000 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1737588600 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1737502200 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1737156600 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1737070200 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1736983800 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1736897400 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1736811000 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1736551800 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1736379000 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1736292600 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1736206200 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1735947000 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1735860600 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1735687800 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1735601400 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1735342200 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1735255800 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1735077840 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734996600 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734737400 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734651000 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734564600 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734478200 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734391800 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734132600 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1734046200 | 29.99 | -0.28 | -0.93 | 30.0101 | 30.0613 | 29.99 | 3194 |
| 1733959800 | 30.27 | 0.18 | 0.60 | 30.2 | 30.289 | 30.15 | 13136 |
| 1733873400 | 30.09 | -0.38 | -1.25 | 30.26 | 30.26 | 30.09 | 7026 |
| 1733787000 | 30.47 | 0.28 | 0.94 | 30.54 | 30.54 | 30.47 | 52404 |
| 1733527800 | 30.1877 | -0.04 | -0.12 | 30.25 | 30.25 | 30.1877 | 4011 |
| 1733441400 | 30.2251 | 0.17 | 0.56 | 30.15 | 30.2977 | 30.15 | 8379 |
| 1733355000 | 30.056 | 0.12 | 0.39 | 30.05 | 30.14 | 30.03 | 4098 |
| 1733268600 | 29.94 | -0.01 | -0.03 | 30.01 | 30.0892 | 29.94 | 9617 |
| 1733182200 | 29.95 | 0.09 | 0.31 | 29.83 | 29.98 | 29.74 | 21456 |
| 1732917840 | 29.8572 | 0.2 | 0.67 | 29.56 | 29.86 | 29.56 | 5783 |
| 1732750200 | 29.6586 | 0.13 | 0.44 | 29.48 | 29.69 | 29.48 | 170646 |
| 1732663800 | 29.53 | -0.09 | -0.30 | 29.57 | 29.57 | 29.36 | 1429 |
| 1732577400 | 29.62 | 0.1 | 0.35 | 29.6 | 29.6699 | 29.53 | 17817 |
| 1732318200 | 29.5156 | 0.13 | 0.43 | 29.36 | 29.6 | 29.36 | 33208 |
| 1732231800 | 29.3902 | 0 | 0.00 | 29.25 | 29.45 | 29.25 | 26143 |
| 1732145400 | 29.39 | 0.04 | 0.13 | 29.27 | 29.3908 | 29.25 | 174517 |
| 1732059000 | 29.3519 | -0.04 | -0.13 | 29.19 | 29.439 | 29.19 | 152843 |
| 1731972600 | 29.39 | 0.14 | 0.49 | 29.25 | 29.455 | 29.25 | 17468 |
| 1731713400 | 29.2465 | -0.23 | -0.77 | 29.41 | 29.41 | 29.18 | 54827 |
| 1731627000 | 29.4736 | -0.08 | -0.27 | 29.6 | 29.7499 | 29.4736 | 4001 |
| 1731540600 | 29.5529 | -0.11 | -0.36 | 29.58 | 29.6187 | 29.5529 | 13004 |
| 1731454200 | 29.6588 | -0.4 | -1.33 | 29.735 | 29.735 | 29.6 | 2401 |
| 1731367800 | 30.0594 | -0.02 | -0.07 | 30.08 | 30.1203 | 30.015 | 58792 |
| 1731108600 | 30.0808 | -0.45 | -1.49 | 30.25 | 30.25 | 30.0005 | 4189 |
| 1731022200 | 30.5347 | 0.51 | 1.70 | 30.32 | 30.55 | 30.32 | 5173 |
| 1730935800 | 30.0234 | -0.33 | -1.08 | 29.931 | 30.03 | 29.87 | 6012 |
| 1730849400 | 30.3502 | 0.26 | 0.86 | 30.19 | 30.39 | 30.19 | 9366 |
| 1730763000 | 30.09 | 0.09 | 0.30 | 30.01 | 30.19 | 30.01 | 68014 |
| 1730500200 | 30 | 0.15 | 0.50 | 29.94 | 30.15 | 29.94 | 18651 |
| 1730413800 | 29.85 | -0.34 | -1.14 | 30.01 | 30.01 | 29.75 | 25691 |
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
