Premium
Texas Capital Texas Equity Index ETF (TXS)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4063 | 4.3230863818 | 32.53 | 33.935 | 32.3 | 4721 | 33.01639967 | SP |
| 4 | 1.0863 | 3.30684931507 | 32.85 | 33.935 | 32.26 | 2819 | 32.91687574 | SP |
| 12 | 2.3663 | 7.49540703199 | 31.57 | 35.75 | 31.2489 | 3480 | 33.60511031 | SP |
| 26 | 3.4263 | 11.2300884956 | 30.51 | 35.75 | 28.06 | 2841 | 32.03073516 | SP |
| 52 | 8.5963 | 33.9238358327 | 25.34 | 35.75 | 25.2 | 2888 | 29.94498934 | SP |
| 156 | 8.7963 | 34.9892601432 | 25.14 | 35.75 | 22.5748 | 3840 | 27.17253424 | SP |
| 260 | 8.7963 | 34.9892601432 | 25.14 | 35.75 | 22.5748 | 3840 | 27.17253424 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 33.9363 | 0.16 | 0.46 | 34.12 | 34.12 | 33.935 | 2175 |
| 1737070200 | 33.78 | 0.27 | 0.79 | 33.56 | 33.8299 | 33.56 | 2172 |
| 1736983800 | 33.5146 | 0.58 | 1.77 | 33.63 | 33.63 | 33.4108 | 4767 |
| 1736897400 | 32.932699 | 0.19 | 0.59 | 32.85 | 32.979999 | 32.7845 | 6237 |
| 1736811000 | 32.7404 | 0.17 | 0.51 | 32.299999 | 32.7404 | 32.299999 | 6646 |
| 1736551800 | 32.5733 | -0.39 | -1.17 | 32.78 | 32.78 | 32.4864 | 3842 |
| 1736379000 | 32.9593 | 0.08 | 0.24 | 32.81 | 32.9593 | 32.65 | 5298 |
| 1736292600 | 32.8801 | -0.18 | -0.54 | 33.17 | 33.17 | 32.8801 | 1123 |
| 1736206200 | 33.0601 | 0.04 | 0.11 | 33.27 | 33.4423 | 33.0601 | 1419 |
| 1735947000 | 33.0249 | 0.6 | 1.87 | 32.59 | 33.0249 | 32.53 | 1601 |
| 1735860600 | 32.42 | -0.08 | -0.24 | 32.68 | 32.792 | 32.409999 | 1550 |
| 1735687800 | 32.497999 | -0.07 | -0.21 | 32.72 | 32.72 | 32.497999 | 339 |
| 1735601400 | 32.5651 | -0.23 | -0.72 | 32.549999 | 32.6632 | 32.259999 | 2399 |
| 1735342200 | 32.799999 | -0.46 | -1.40 | 33.08 | 33.08 | 32.7199 | 677 |
| 1735255800 | 33.2644 | 0.07 | 0.22 | 33.34 | 33.34 | 33.2399 | 960 |
| 1735077840 | 33.1924 | 0.39 | 1.19 | 32.869999 | 33.1924 | 32.869999 | 434 |
| 1734996600 | 32.8006 | 0.09 | 0.28 | 32.65 | 32.8006 | 32.38 | 4199 |
| 1734737400 | 32.71 | 0.33 | 1.02 | 32.24 | 32.958799 | 32.24 | 5126 |
| 1734651000 | 32.3813 | -0.1 | -0.30 | 32.77 | 32.77 | 32.344099 | 2382 |
| 1734564600 | 32.479999 | -1.29 | -3.81 | 33.74 | 33.8 | 32.479999 | 6044 |
| 1734478200 | 33.7665 | -0.15 | -0.43 | 33.91 | 33.91 | 33.67 | 7935 |
| 1734391800 | 33.913 | 0.1 | 0.31 | 33.9 | 33.98 | 33.9 | 1252 |
| 1734132600 | 33.8093 | -0.13 | -0.39 | 33.98 | 33.98 | 33.7499 | 946 |
| 1734046200 | 33.94 | -0.19 | -0.56 | 34.08 | 34.08 | 33.94 | 2926 |
| 1733959800 | 34.1316 | 0.28 | 0.83 | 34.03 | 34.18 | 34.03 | 1870 |
| 1733873400 | 33.85 | -0.24 | -0.70 | 34.01 | 34.115 | 33.85 | 1664 |
| 1733787000 | 34.09 | -0.33 | -0.96 | 34.62 | 34.62 | 34.09 | 8735 |
| 1733527800 | 34.42 | -0.05 | -0.15 | 34.61 | 34.61 | 34.34 | 2632 |
| 1733441400 | 34.47 | 0.06 | 0.16 | 34.61 | 34.61 | 34.4 | 1960 |
| 1733355000 | 34.4142 | -0.11 | -0.31 | 34.61 | 34.61 | 34.2396 | 3033 |
| 1733268600 | 34.52 | -0.02 | -0.04 | 34.64 | 34.64 | 34.51 | 3315 |
| 1733182200 | 34.5355 | -0.34 | -0.99 | 34.88 | 34.88 | 34.5355 | 3412 |
| 1732917840 | 34.88 | 0.1 | 0.29 | 34.98 | 34.9901 | 34.88 | 2386 |
| 1732750200 | 34.78 | -0.11 | -0.32 | 35.13 | 35.13 | 34.76 | 5935 |
| 1732663800 | 34.8911 | 0.04 | 0.12 | 34.82 | 34.92 | 34.64 | 3446 |
| 1732577400 | 34.85 | 0.01 | 0.04 | 35.75 | 35.75 | 34.778 | 3592 |
| 1732318200 | 34.8353 | 0.44 | 1.27 | 34.62 | 34.8353 | 34.5722 | 13740 |
| 1732231800 | 34.3993 | 0.37 | 1.10 | 34.26 | 34.5 | 34.15 | 4002 |
| 1732145400 | 34.0245 | 0.03 | 0.09 | 34.11 | 34.11 | 33.81 | 2477 |
| 1732059000 | 33.995 | 0.13 | 0.40 | 33.65 | 34.03 | 33.61 | 5796 |
| 1731972600 | 33.86 | 0.39 | 1.17 | 33.77 | 33.94 | 33.7 | 10066 |
| 1731713400 | 33.47 | -0.16 | -0.49 | 33.68 | 33.68 | 33.36 | 3761 |
| 1731627000 | 33.6333 | -0.35 | -1.02 | 34.22 | 34.24 | 33.6333 | 1646 |
| 1731540600 | 33.9792 | -0.07 | -0.21 | 34.3 | 34.33 | 33.9792 | 6409 |
| 1731454200 | 34.05 | -0.36 | -1.05 | 34.37 | 34.37 | 34.0188 | 6051 |
| 1731367800 | 34.41 | 0.56 | 1.65 | 34.26 | 34.43 | 34.26 | 3983 |
| 1731108600 | 33.85 | 0.45 | 1.35 | 33.509999 | 33.89 | 33.465 | 4414 |
| 1731022200 | 33.4 | 0.36 | 1.08 | 33.299999 | 33.47 | 33.2 | 7116 |
| 1730935800 | 33.0415 | 1.07 | 3.35 | 32.799999 | 33.08 | 32.7 | 4488 |
| 1730849400 | 31.97 | 0.52 | 1.67 | 31.51 | 31.97 | 31.51 | 2141 |
| 1730763000 | 31.445 | 0.2 | 0.63 | 31.29 | 31.45 | 31.29 | 1028 |
| 1730500200 | 31.2489 | -0.05 | -0.17 | 31.46 | 31.54 | 31.2489 | 3676 |
| 1730413800 | 31.3025 | -0.23 | -0.74 | 31.51 | 31.51 | 31.3025 | 1218 |
| 1730327400 | 31.536 | -0.02 | -0.05 | 31.58 | 31.72 | 31.536 | 1273 |
| 1730241000 | 31.5529 | 0.03 | 0.11 | 31.47 | 31.5529 | 31.47 | 1197 |
| 1730154600 | 31.5192 | 0.21 | 0.68 | 31.32 | 31.54 | 31.32 | 1660 |
| 1729895400 | 31.3071 | -0.12 | -0.38 | 31.57 | 31.57 | 31.3071 | 863 |
| 1729809000 | 31.4276 | 0.36 | 1.15 | 31.45 | 31.45 | 31.4276 | 277 |
| 1729722600 | 31.0695 | -0.1 | -0.33 | 31.16 | 31.16 | 30.98 | 621 |
| 1729636200 | 31.1723 | -0.13 | -0.41 | 31.24 | 31.24 | 31.12 | 1080 |
| 1729549800 | 31.3 | -0.27 | -0.87 | 31.57 | 31.59 | 31.3 | 3377 |
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
