Premium
Texas Capital Texas Equity Index ETF (TXS)
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 | 0.4901 | 1.24201723264 | 39.46 | 40.11 | 39.26 | 3175 | 39.7303869 | SP |
| 4 | 0.0401 | 0.10047607116 | 39.91 | 40.28 | 38.99 | 2766 | 39.7312849 | SP |
| 12 | 2.3401 | 6.22201542143 | 37.61 | 41.19 | 37.48 | 2598 | 39.28651392 | SP |
| 26 | 4.0301 | 11.2196547884 | 35.92 | 41.19 | 35.55 | 2985 | 38.38699205 | SP |
| 52 | 5.2601 | 15.1631594119 | 34.69 | 41.19 | 34.13 | 3051 | 36.99249764 | SP |
| 156 | 14.8101 | 58.9105011933 | 25.14 | 41.19 | 22.5748 | 3765 | 30.90056142 | SP |
| 260 | 14.8101 | 58.9105011933 | 25.14 | 41.19 | 22.5748 | 3765 | 30.90056142 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 39.89 | 0.13 | 0.33 | 39.57 | 39.89 | 39.57 | 3974 |
| 1782426600 | 39.76 | 0.12 | 0.30 | 39.74 | 40 | 39.74 | 2906 |
| 1782340200 | 39.64 | 0.02 | 0.05 | 39.64 | 39.75 | 39.505 | 4445 |
| 1782253800 | 39.6199 | -0.06 | -0.15 | 39.26 | 39.66 | 39.26 | 1488 |
| 1782167400 | 39.68 | 0.19 | 0.48 | 39.46 | 39.78 | 39.46 | 3060 |
| 1781821800 | 39.49 | -0.03 | -0.08 | 39.75 | 39.75 | 39.27 | 9090 |
| 1781735400 | 39.52 | -0.43 | -1.08 | 40 | 40 | 39.52 | 2085 |
| 1781649000 | 39.95 | -0.05 | -0.12 | 39.93 | 40.13 | 39.93 | 4148 |
| 1781562600 | 39.9991 | -0.1 | -0.25 | 40.21 | 40.21 | 39.9991 | 3548 |
| 1781303400 | 40.101 | 0.28 | 0.71 | 39.87 | 40.28 | 39.87 | 1539 |
| 1781217000 | 39.8188 | 0.53 | 1.35 | 39.36 | 39.8188 | 39.36 | 3967 |
| 1781130600 | 39.29 | -0.21 | -0.53 | 39.42 | 39.6 | 39.29 | 1976 |
| 1781044200 | 39.5005 | -0.01 | -0.02 | 39.65 | 39.65 | 38.99 | 1703 |
| 1780957800 | 39.5065 | 0.05 | 0.13 | 39.74 | 39.74 | 39.486 | 874 |
| 1780698600 | 39.4535 | -0.81 | -2.02 | 40.04 | 40.05 | 39.44 | 3016 |
| 1780612200 | 40.2664 | 0.16 | 0.40 | 39.8 | 40.2664 | 39.8 | 1342 |
| 1780525800 | 40.1064 | -0.12 | -0.31 | 40.13 | 40.27 | 40.1064 | 1562 |
| 1780439400 | 40.2295 | 0.1 | 0.24 | 39.93 | 40.2295 | 39.93 | 1379 |
| 1780353000 | 40.1318 | 0.13 | 0.33 | 39.91 | 40.22 | 39.91 | 456 |
| 1780093800 | 39.998 | 0.07 | 0.17 | 39.9 | 40.07 | 39.9 | 4894 |
| 1780007400 | 39.93 | 0.12 | 0.31 | 39.83 | 40.1 | 39.83 | 881 |
| 1779921000 | 39.8069 | -0.27 | -0.68 | 39.85 | 39.895 | 39.8069 | 1874 |
| 1779834600 | 40.08 | 0.16 | 0.41 | 40.12 | 41.19 | 40.08 | 5902 |
| 1779489000 | 39.918 | 0.23 | 0.58 | 39.87 | 39.95 | 39.87 | 716 |
| 1779402600 | 39.6882 | 0 | 0.00 | 39.68 | 39.79 | 39.61 | 6881 |
| 1779316200 | 39.6878 | 0.31 | 0.78 | 39.41 | 39.705 | 39.41 | 2003 |
| 1779229800 | 39.38 | -0.15 | -0.39 | 39.43 | 39.43 | 39.275 | 1968 |
| 1779143400 | 39.5344 | 0.16 | 0.41 | 39.44 | 39.5344 | 39.44 | 766 |
| 1778884200 | 39.3737 | -0.18 | -0.45 | 39.29 | 39.41 | 39.29 | 3129 |
| 1778797800 | 39.5531 | 0.22 | 0.57 | 39.42 | 39.6801 | 39.42 | 1092 |
| 1778711400 | 39.33 | -0.1 | -0.26 | 39.38 | 39.43 | 39.18 | 1332 |
| 1778625000 | 39.434 | -0.05 | -0.12 | 39.49 | 39.49 | 39.15 | 2726 |
| 1778538600 | 39.48 | 0.31 | 0.78 | 39.17 | 39.54 | 39.17 | 2901 |
| 1778279400 | 39.1747 | -0.08 | -0.19 | 39.36 | 39.36 | 39.1747 | 329 |
| 1778193000 | 39.25 | -0.34 | -0.86 | 39.65 | 39.65 | 39.25 | 779 |
| 1778106600 | 39.5907 | -0.14 | -0.34 | 39.35 | 39.629 | 39.35 | 2531 |
| 1778020200 | 39.7263 | 0.3 | 0.75 | 39.65 | 39.78 | 39.65 | 602 |
| 1777933800 | 39.4302 | -0.18 | -0.45 | 39.48 | 39.64 | 39.42 | 785 |
| 1777674600 | 39.61 | 0.08 | 0.20 | 39.63 | 39.635 | 39.52 | 3146 |
| 1777588200 | 39.53 | 0.64 | 1.66 | 38.86 | 39.53 | 38.86 | 5259 |
| 1777501800 | 38.8857 | 0.05 | 0.12 | 38.79 | 38.8857 | 38.74 | 1549 |
| 1777415400 | 38.8405 | -0.14 | -0.36 | 39.02 | 39.055 | 38.8 | 1670 |
| 1777329000 | 38.98 | 0.02 | 0.05 | 38.93 | 39.03 | 38.91 | 1802 |
| 1777069800 | 38.96 | -0.1 | -0.27 | 39.04 | 39.04 | 38.8799 | 1382 |
| 1776983400 | 39.0637 | -0.1 | -0.25 | 39.21 | 39.34 | 38.975 | 2587 |
| 1776897000 | 39.1625 | 0.38 | 0.97 | 39.09 | 39.1625 | 39.01 | 2704 |
| 1776810600 | 38.7867 | -0.17 | -0.44 | 39.13 | 39.24 | 38.78 | 3576 |
| 1776724200 | 38.9581 | 0.05 | 0.13 | 38.83 | 39.03 | 38.83 | 2565 |
| 1776465000 | 38.9077 | 0.29 | 0.75 | 38.72 | 39.03 | 38.72 | 1640 |
| 1776378600 | 38.6192 | 0.11 | 0.28 | 38.71 | 38.71 | 38.535 | 2314 |
| 1776292200 | 38.51 | 0.2 | 0.52 | 38.42 | 38.51 | 38.42 | 1041 |
| 1776205800 | 38.31 | 0.17 | 0.44 | 38.21 | 38.4 | 38.21 | 4315 |
| 1776119400 | 38.1437 | 0.46 | 1.23 | 37.74 | 38.1437 | 37.74 | 2585 |
| 1775860200 | 37.6793 | -0.25 | -0.66 | 37.95 | 37.95 | 37.667 | 593 |
| 1775773800 | 37.9298 | -0.16 | -0.42 | 38.07 | 38.07 | 37.9298 | 1042 |
| 1775687400 | 38.09 | 0.33 | 0.87 | 38.21 | 38.235 | 37.99 | 4063 |
| 1775601000 | 37.76 | 0.15 | 0.39 | 37.54 | 37.76 | 37.54 | 8417 |
| 1775514600 | 37.6149 | 0.01 | 0.02 | 37.61 | 37.73 | 37.48 | 3777 |
| 1775169000 | 37.6084 | 0.22 | 0.59 | 37.11 | 37.6084 | 37.11 | 2506 |
| 1775082600 | 37.3884 | -0.08 | -0.22 | 37.58 | 37.58 | 37.3884 | 350 |
| 1774996200 | 37.4718 | 0.56 | 1.50 | 37.28 | 37.51 | 37.21 | 1540 |
| 1774909800 | 36.9166 | -0.35 | -0.94 | 37.62 | 37.62 | 36.8 | 5181 |
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.
