Premium
Horizon Kinetics Texas ETF (TEXX)
NASDAQ
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 | -0.1928 | -0.680550653018 | 28.33 | 28.8599 | 28.0895 | 1431 | 28.71398007 | SP |
| 4 | -0.9128 | -3.1421686747 | 29.05 | 29.146 | 27.81 | 602 | 28.53363128 | SP |
| 12 | 0.4722 | 1.70684981023 | 27.665 | 31.13 | 27.1 | 2214 | 28.14619493 | SP |
| 26 | 2.1572 | 8.30331023865 | 25.98 | 31.13 | 25.35 | 2731 | 27.58276661 | SP |
| 52 | 2.1572 | 8.30331023865 | 25.98 | 31.13 | 25.35 | 2731 | 27.58276661 | SP |
| 156 | 2.1572 | 8.30331023865 | 25.98 | 31.13 | 25.35 | 2731 | 27.58276661 | SP |
| 260 | 2.1572 | 8.30331023865 | 25.98 | 31.13 | 25.35 | 2731 | 27.58276661 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 28.1372 | 0.05 | 0.17 | 28.26 | 28.3 | 28.1372 | 440 |
| 1782945300 | 28.0895 | -0.68 | -2.36 | 28.75 | 28.75 | 28.0895 | 36 |
| 1782858900 | 28.7688 | 0.27 | 0.94 | 28.72 | 28.8599 | 28.72 | 5206 |
| 1782772500 | 28.5017 | 0.17 | 0.59 | 28.33 | 28.5017 | 28.33 | 43 |
| 1782513300 | 28.3339 | 0.04 | 0.15 | 28.29 | 28.3339 | 28.29 | 14 |
| 1782426900 | 28.2909 | 0.32 | 1.15 | 28.18 | 28.2909 | 28.17 | 712 |
| 1782340500 | 27.9682 | -0.14 | -0.49 | 28.09 | 28.09 | 27.9682 | 299 |
| 1782254100 | 28.105 | 0.04 | 0.16 | 27.94 | 28.105 | 27.94 | 27 |
| 1782167700 | 28.0602 | 0.08 | 0.30 | 27.83 | 28.0602 | 27.81 | 2047 |
| 1781822100 | 27.9766 | 0.04 | 0.13 | 28.09 | 28.09 | 27.9766 | 325 |
| 1781735700 | 27.9403 | -0.41 | -1.44 | 28.32 | 28.32 | 27.9403 | 123 |
| 1781649300 | 28.3471 | -0.13 | -0.46 | 28.44 | 28.44 | 28.3471 | 13 |
| 1781562900 | 28.4771 | -0.48 | -1.67 | 28.77 | 28.77 | 28.4771 | 37 |
| 1781303700 | 28.96 | 0.24 | 0.84 | 28.83 | 29.146 | 28.83 | 1135 |
| 1781217300 | 28.7188 | 0.08 | 0.29 | 28.75 | 28.75 | 28.7188 | 54 |
| 1781130900 | 28.6371 | -0 | -0.02 | 28.75 | 28.75 | 28.6371 | 4 |
| 1781044500 | 28.6415 | -0.3 | -1.03 | 28.91 | 28.91 | 28.44 | 251 |
| 1780958100 | 28.9389 | 0.23 | 0.81 | 29.05 | 29.05 | 28.9389 | 74 |
| 1780698900 | 28.7062 | -0.69 | -2.36 | 29.39 | 29.39 | 28.7062 | 114 |
| 1780612500 | 29.3993 | 0.02 | 0.08 | 29.34 | 29.3993 | 29.34 | 36 |
| 1780526100 | 29.3753 | 0.31 | 1.08 | 29.24 | 29.3753 | 29.24 | 152 |
| 1780439700 | 29.0603 | 0.37 | 1.30 | 29 | 29.0603 | 29 | 438 |
| 1780353300 | 28.6869 | 0.15 | 0.51 | 28.98 | 28.98 | 28.6869 | 38 |
| 1780094100 | 28.54 | -0.58 | -1.98 | 29.11 | 29.11 | 28.54 | 424 |
| 1780007700 | 29.1169 | 0.15 | 0.51 | 31.13 | 31.13 | 29.07 | 14237 |
| 1779921300 | 28.97 | -0.4 | -1.37 | 29.37 | 29.37 | 28.97 | 749 |
| 1779834900 | 29.3718 | -0.31 | -1.04 | 29.68 | 29.75 | 29.3718 | 691 |
| 1779489300 | 29.68 | 0.27 | 0.91 | 29.45 | 29.68 | 29.45 | 272 |
| 1779402900 | 29.4137 | 0.02 | 0.08 | 29.49 | 29.49 | 29.29 | 293 |
| 1779316500 | 29.3893 | 0.06 | 0.20 | 29.52 | 29.52 | 29.2999 | 1875 |
| 1779230100 | 29.3312 | 0.23 | 0.78 | 29.1 | 29.3312 | 29.07 | 517 |
| 1779143700 | 29.1056 | 0.3 | 1.03 | 28.8 | 29.1056 | 28.8 | 264 |
| 1778884500 | 28.8079 | 0.25 | 0.87 | 28.71 | 28.8079 | 28.67 | 855 |
| 1778798100 | 28.5595 | 0.04 | 0.14 | 28.65 | 28.69 | 28.5595 | 1100 |
| 1778711700 | 28.52 | -0.07 | -0.24 | 28.98 | 28.98 | 28.35 | 601 |
| 1778625300 | 28.59 | 0.34 | 1.20 | 28.55 | 28.59 | 28.55 | 293 |
| 1778538900 | 28.2499 | 0.66 | 2.38 | 27.87 | 28.2499 | 27.87 | 1156 |
| 1778279700 | 27.5924 | -0.28 | -1.02 | 27.87 | 27.88 | 27.5924 | 4151 |
| 1778193300 | 27.8764 | -0.55 | -1.93 | 28.34 | 28.34 | 27.8764 | 753 |
| 1778106900 | 28.425 | -0.56 | -1.95 | 28.66 | 28.66 | 28.41 | 361 |
| 1778020500 | 28.9894 | 0.12 | 0.43 | 28.87 | 28.9894 | 28.87 | 323 |
| 1777934100 | 28.8661 | 0.13 | 0.45 | 28.87 | 28.87 | 28.8661 | 155 |
| 1777674900 | 28.7361 | -0.3 | -1.03 | 28.82 | 28.82 | 28.645 | 20776 |
| 1777588500 | 29.0359 | 0.47 | 1.64 | 28.36 | 29.0359 | 28.36 | 1055 |
| 1777502100 | 28.5681 | 0.16 | 0.56 | 28.5 | 28.5681 | 28.5 | 21 |
| 1777415700 | 28.41 | 0.06 | 0.23 | 28.42 | 28.42 | 28.41 | 114 |
| 1777329300 | 28.3453 | 0.16 | 0.57 | 28.29 | 28.35 | 28.29 | 789 |
| 1777070100 | 28.1852 | -0.08 | -0.30 | 28.145 | 28.1852 | 28.11 | 668 |
| 1776983700 | 28.27 | 0.21 | 0.75 | 28.2 | 28.2799 | 28.12 | 3786 |
| 1776897300 | 28.0598 | 0.3 | 1.07 | 28.1 | 28.1 | 28.01 | 1197 |
| 1776810900 | 27.7633 | 0.18 | 0.67 | 27.82 | 27.84 | 27.71 | 696 |
| 1776724500 | 27.5797 | 0.15 | 0.56 | 27.71 | 27.71 | 27.505 | 1779 |
| 1776465300 | 27.425 | -0.3 | -1.08 | 27.25 | 27.425 | 27.1 | 37441 |
| 1776378900 | 27.725 | 0.2 | 0.73 | 27.82 | 27.82 | 27.71 | 594 |
| 1776292500 | 27.5228 | 0 | 0.00 | 27.45 | 27.58 | 27.36 | 9110 |
| 1776206100 | 27.5219 | -0.19 | -0.67 | 27.62 | 27.65 | 27.5219 | 714 |
| 1776119700 | 27.7074 | 0.15 | 0.53 | 27.665 | 27.77 | 27.59 | 6747 |
| 1775860500 | 27.5604 | 0.11 | 0.41 | 27.57 | 27.6099 | 27.5604 | 1858 |
| 1775774100 | 27.4475 | -0.38 | -1.37 | 27.805 | 27.805 | 27.4475 | 1920 |
| 1775687700 | 27.8286 | -0.2 | -0.71 | 27.48 | 27.8286 | 27.48 | 76 |
| 1775601300 | 28.0281 | 0.17 | 0.61 | 28.0799 | 28.0799 | 28 | 573 |
| 1775514900 | 27.8589 | 0.08 | 0.28 | 27.94 | 27.94 | 27.74 | 2640 |
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.
