Premium
Global X Information Technology Covered Call Growth ETF (TYLG)
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 | -0.9696 | -2.78941311853 | 34.76 | 34.79 | 33.0815 | 3495 | 33.65475941 | SP |
| 4 | -0.0696 | -0.20555227407 | 33.86 | 34.79 | 32.841 | 3986 | 33.84381936 | SP |
| 12 | 0.0304 | 0.0900473933649 | 33.76 | 35.06 | 32.841 | 3139 | 33.93531451 | SP |
| 26 | 2.2204 | 7.0332594235 | 31.57 | 35.06 | 28.3 | 2621 | 33.00023831 | SP |
| 52 | 1.8604 | 5.82649545882 | 31.93 | 35.06 | 28.3 | 3006 | 32.25488114 | SP |
| 156 | 8.5904 | 34.0888888889 | 25.2 | 35.06 | 23.5281 | 1859 | 31.55083517 | SP |
| 260 | 8.5904 | 34.0888888889 | 25.2 | 35.06 | 23.5281 | 1859 | 31.55083517 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 33.7904 | 0.09 | 0.26 | 33.8 | 33.845 | 33.63 | 1993 |
| 1738193400 | 33.7025 | -0.21 | -0.63 | 33.91 | 33.91 | 33.5699 | 1039 |
| 1738107000 | 33.9146 | 0.75 | 2.26 | 33.36 | 33.9146 | 33.1699 | 1775 |
| 1738020600 | 33.1665 | -1.36 | -3.94 | 33.299999 | 33.63 | 33.0815 | 7529 |
| 1737761400 | 34.5253 | -0.19 | -0.56 | 34.76 | 34.79 | 34.5253 | 3636 |
| 1737675000 | 34.72 | 0 | 0.00 | 34.72 | 34.72 | 34.72 | 0 |
| 1737588600 | 34.72 | 0.52 | 1.51 | 34.65 | 34.72 | 34.6499 | 6526 |
| 1737502200 | 34.202 | 0.09 | 0.27 | 34.01 | 34.25 | 33.95 | 3075 |
| 1737156600 | 34.111 | 0.37 | 1.09 | 34.18 | 34.199 | 34.111 | 1605 |
| 1737070200 | 33.7447 | -0.11 | -0.31 | 34.08 | 34.11 | 33.7447 | 1367 |
| 1736983800 | 33.85 | 0.62 | 1.88 | 33.6 | 34 | 33.6 | 5883 |
| 1736897400 | 33.2265 | 0.11 | 0.32 | 33.47 | 33.47 | 33.2265 | 773 |
| 1736811000 | 33.119999 | -0.28 | -0.84 | 32.96 | 33.119999 | 32.841 | 7933 |
| 1736551800 | 33.4017 | -0.61 | -1.79 | 33.67 | 33.67 | 33.299999 | 6003 |
| 1736379000 | 34.0121 | -0.02 | -0.06 | 34.08 | 34.08 | 33.87 | 2655 |
| 1736292600 | 34.0333 | -0.42 | -1.22 | 34.54 | 34.54 | 33.95 | 8317 |
| 1736206200 | 34.4542 | 0.28 | 0.82 | 34.49 | 34.7 | 34.4542 | 1647 |
| 1735947000 | 34.1739 | 0.45 | 1.33 | 33.92 | 34.21 | 33.92 | 5090 |
| 1735860600 | 33.7268 | -0.06 | -0.18 | 33.86 | 33.9842 | 33.61 | 2914 |
| 1735687800 | 33.7877 | -0.25 | -0.73 | 34.12 | 34.12 | 33.7543 | 2694 |
| 1735601400 | 34.0351 | -0.49 | -1.43 | 33.98 | 34.165 | 33.79 | 6076 |
| 1735342200 | 34.53 | -0.3 | -0.86 | 35.06 | 35.06 | 34.2358 | 8617 |
| 1735255800 | 34.8307 | 0.09 | 0.27 | 34.75 | 34.86 | 34.73 | 1956 |
| 1735077840 | 34.7385 | 0.23 | 0.67 | 34.53 | 34.7385 | 34.53 | 749 |
| 1734996600 | 34.5061 | 0.34 | 0.99 | 34.32 | 34.5061 | 34.23 | 2586 |
| 1734737400 | 34.1687 | 0.36 | 1.05 | 33.67 | 34.42 | 33.549999 | 3923 |
| 1734651000 | 33.8125 | 0.01 | 0.04 | 34.05 | 34.069 | 33.8125 | 6588 |
| 1734564600 | 33.8 | -0.71 | -2.07 | 34.63 | 34.64 | 33.8 | 3470 |
| 1734478200 | 34.513 | -0.1 | -0.29 | 34.51 | 34.513 | 34.51 | 465 |
| 1734391800 | 34.613 | 0.2 | 0.58 | 34.51 | 34.613 | 34.45 | 773 |
| 1734132600 | 34.4131 | 0.09 | 0.25 | 34.56 | 34.61 | 34.3 | 3364 |
| 1734046200 | 34.3269 | -0.1 | -0.30 | 34.22 | 34.37 | 34.22 | 1129 |
| 1733959800 | 34.4291 | 0.35 | 1.03 | 34.21 | 34.4291 | 34.21 | 589 |
| 1733873400 | 34.0767 | -0.28 | -0.80 | 34.37 | 34.37 | 34.0767 | 1861 |
| 1733787000 | 34.3525 | -0.17 | -0.48 | 34.52 | 34.52 | 34.3525 | 898 |
| 1733527800 | 34.5191 | 0.1 | 0.30 | 34.5 | 34.5625 | 34.38 | 3162 |
| 1733441400 | 34.4166 | -0.09 | -0.27 | 34.53 | 34.53 | 34.35 | 3441 |
| 1733355000 | 34.5099 | 0.41 | 1.20 | 34.35 | 34.5099 | 34.33 | 2540 |
| 1733268600 | 34.1005 | 0.15 | 0.44 | 33.95 | 34.11 | 33.95 | 1869 |
| 1733182200 | 33.95 | 0.18 | 0.54 | 33.74 | 34.06 | 33.74 | 2728 |
| 1732917840 | 33.7688 | 0.26 | 0.77 | 33.56 | 33.819 | 33.56 | 688 |
| 1732750200 | 33.5092 | -0.35 | -1.02 | 33.73 | 33.73 | 33.3693 | 3743 |
| 1732663800 | 33.8544 | 0.15 | 0.46 | 33.86 | 33.86 | 33.7708 | 1733 |
| 1732577400 | 33.7007 | 0.03 | 0.09 | 34 | 34 | 33.7007 | 1606 |
| 1732318200 | 33.6706 | 0.03 | 0.10 | 33.64 | 33.6706 | 33.58 | 2299 |
| 1732231800 | 33.6363 | 0.31 | 0.92 | 33.62 | 33.74 | 33.56 | 1048 |
| 1732145400 | 33.330399 | -0.03 | -0.09 | 33.36 | 33.36 | 33.1406 | 1994 |
| 1732059000 | 33.3619 | 0.23 | 0.69 | 33.18 | 33.3619 | 33.049999 | 2176 |
| 1731972600 | 33.1327 | -0.15 | -0.47 | 33.22 | 33.229999 | 33 | 7437 |
| 1731713400 | 33.287599 | -0.68 | -2.01 | 33.82 | 33.82 | 33.2227 | 2818 |
| 1731627000 | 33.9714 | -0.07 | -0.19 | 34.24 | 34.24 | 33.9714 | 3648 |
| 1731540600 | 34.0371 | -0.04 | -0.12 | 34.05 | 34.22 | 34.0371 | 6351 |
| 1731454200 | 34.0785 | 0.04 | 0.13 | 33.87 | 34.0785 | 33.87 | 171 |
| 1731367800 | 34.0336 | -0.1 | -0.29 | 34.63 | 34.63 | 34.0336 | 3873 |
| 1731108600 | 34.1335 | -0 | -0.01 | 34.14 | 34.18 | 34.1335 | 579 |
| 1731022200 | 34.1359 | 0.39 | 1.16 | 33.76 | 34.1359 | 33.76 | 2091 |
| 1730935800 | 33.746 | 0.78 | 2.37 | 33.63 | 33.77 | 33.63 | 4551 |
| 1730849400 | 32.9662 | 0.36 | 1.11 | 32.65 | 33.02 | 32.65 | 3633 |
| 1730763000 | 32.6052 | 0.08 | 0.23 | 32.81 | 32.81 | 32.5706 | 3437 |
| 1730500200 | 32.53 | 0.14 | 0.43 | 32.32 | 32.7851 | 32.32 | 951 |
| 1730413800 | 32.39 | -0.83 | -2.50 | 33.119999 | 33.119999 | 32.39 | 1797 |
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
