Premium
VanEck Technology TruSector ETF (TRUT)
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 | -0.1056 | -0.331346093505 | 31.87 | 32.25 | 30.94 | 102851 | 31.57507886 | SP |
| 4 | 0.2844 | 0.903430749682 | 31.48 | 33.67 | 29.49 | 175495 | 31.29508743 | SP |
| 12 | 8.5044 | 36.562338779 | 23.26 | 33.67 | 23.26 | 138388 | 29.45486702 | SP |
| 26 | 5.3244 | 20.1376701967 | 26.44 | 33.67 | 22.83 | 285151 | 25.6443195 | SP |
| 52 | 7.3844 | 30.2887612797 | 24.38 | 33.67 | 22.83 | 205295 | 25.70196558 | SP |
| 156 | 7.3844 | 30.2887612797 | 24.38 | 33.67 | 22.83 | 205295 | 25.70196558 | SP |
| 260 | 7.3844 | 30.2887612797 | 24.38 | 33.67 | 22.83 | 205295 | 25.70196558 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 31.7644 | -0.12 | -0.38 | 32.009999 | 32.25 | 31.71 | 152392 |
| 1781822100 | 31.8842 | 0.86 | 2.77 | 31.68 | 31.9 | 31.59 | 107611 |
| 1781735700 | 31.0245 | -0.22 | -0.72 | 31.53 | 31.54 | 30.94 | 56401 |
| 1781649300 | 31.2481 | -0.67 | -2.09 | 31.87 | 31.87 | 31.2 | 94999 |
| 1781562900 | 31.914 | 1.01 | 3.26 | 31.73 | 31.98 | 31.59 | 73884 |
| 1781303700 | 30.9075 | 0.11 | 0.36 | 30.8 | 31.04 | 30.54 | 40697 |
| 1781217300 | 30.7957 | 0.82 | 2.74 | 30.06 | 30.8284 | 29.9 | 72065 |
| 1781130900 | 29.9747 | -0.63 | -2.05 | 30.17 | 30.6999 | 29.8844 | 149114 |
| 1781044500 | 30.6013 | -0.6 | -1.94 | 31.41 | 31.54 | 29.49 | 767667 |
| 1780958100 | 31.2056 | 0.38 | 1.24 | 31.46 | 31.61 | 31.11 | 87700 |
| 1780698900 | 30.8246 | -1.85 | -5.65 | 32.06 | 32.11 | 30.76 | 881126 |
| 1780612500 | 32.671799 | -0.46 | -1.39 | 32.42 | 32.85 | 32.1499 | 105007 |
| 1780526100 | 33.1321 | -0.49 | -1.46 | 33.67 | 33.67 | 33.015 | 70961 |
| 1780439700 | 33.6241 | 0.3 | 0.91 | 33.52 | 33.6699 | 33.4 | 99552 |
| 1780353300 | 33.320999 | 0.78 | 2.41 | 32.78 | 33.409999 | 32.759999 | 158045 |
| 1780094100 | 32.537999 | 0.64 | 2.00 | 32.229999 | 32.57 | 32.229999 | 66260 |
| 1780007700 | 31.899 | 0.4 | 1.28 | 31.51 | 31.989 | 31.48 | 101218 |
| 1779921300 | 31.4944 | -0.16 | -0.49 | 31.7 | 31.7 | 31.24 | 104979 |
| 1779834900 | 31.65 | 0.53 | 1.71 | 31.48 | 31.8 | 31.47 | 144734 |
| 1779489300 | 31.1164 | 0.17 | 0.56 | 31.14 | 31.3 | 31.07 | 73139 |
| 1779402900 | 30.9444 | 0.11 | 0.35 | 30.68 | 30.96 | 30.632734 | 29767 |
| 1779316500 | 30.8359 | 0.56 | 1.84 | 30.465 | 30.88 | 30.465 | 138994 |
| 1779230100 | 30.2785 | -0.22 | -0.72 | 30.23 | 30.53 | 30.18 | 84494 |
| 1779143700 | 30.4991 | -0.32 | -1.03 | 30.96 | 31.01 | 30.1699 | 324326 |
| 1778884500 | 30.8175 | -0.5 | -1.59 | 30.81 | 31.24 | 30.63 | 115760 |
| 1778798100 | 31.317 | 0.57 | 1.87 | 30.84 | 31.37 | 30.84 | 118538 |
| 1778711700 | 30.7424 | 0.3 | 0.99 | 30.63 | 30.86 | 30.3294 | 143773 |
| 1778625300 | 30.441 | -0.29 | -0.94 | 30.49 | 30.59 | 29.9 | 145092 |
| 1778538900 | 30.7303 | 0.3 | 0.98 | 30.43 | 30.805 | 30.43 | 110154 |
| 1778279700 | 30.433 | 0.81 | 2.73 | 29.91 | 30.45 | 29.91 | 132316 |
| 1778193300 | 29.6232 | 0.01 | 0.04 | 29.705 | 30 | 29.575 | 118577 |
| 1778106900 | 29.6117 | 0.77 | 2.67 | 29.16 | 29.63 | 29.02 | 98286 |
| 1778020500 | 28.8427 | 0.45 | 1.57 | 28.64 | 28.9198 | 28.64 | 61873 |
| 1777934100 | 28.3957 | -0.05 | -0.17 | 28.48 | 28.57 | 28.22 | 115015 |
| 1777674900 | 28.4453 | 0.38 | 1.36 | 28.24 | 28.56 | 28.24 | 101626 |
| 1777588500 | 28.0629 | -0.16 | -0.57 | 28.29 | 28.29 | 27.66 | 118171 |
| 1777502100 | 28.2232 | 0.02 | 0.08 | 28.22 | 28.26 | 28.05 | 213499 |
| 1777415700 | 28.1994 | -0.35 | -1.22 | 28.02 | 28.26 | 27.91 | 157098 |
| 1777329300 | 28.5491 | 0.14 | 0.48 | 28.32 | 28.55 | 28.21 | 134540 |
| 1777070100 | 28.4138 | 0.66 | 2.39 | 28.02 | 28.45 | 27.92 | 109505 |
| 1776983700 | 27.7508 | -0.38 | -1.36 | 27.9 | 28.056 | 27.47 | 145723 |
| 1776897300 | 28.1345 | 0.62 | 2.25 | 27.77 | 28.14 | 27.69 | 106281 |
| 1776810900 | 27.5159 | -0.06 | -0.20 | 27.67 | 27.73 | 27.45 | 70158 |
| 1776724500 | 27.5723 | -0.01 | -0.03 | 27.59 | 27.61 | 27.34 | 85769 |
| 1776465300 | 27.5798 | 0.43 | 1.59 | 27.5 | 27.64 | 27.43 | 91356 |
| 1776378900 | 27.1476 | 0.21 | 0.77 | 27.01 | 27.16 | 26.77 | 110824 |
| 1776292500 | 26.9389 | 0.58 | 2.20 | 26.45 | 26.945 | 26.45 | 68164 |
| 1776206100 | 26.3597 | 0.42 | 1.63 | 26.13 | 26.39 | 26.11 | 147898 |
| 1776119700 | 25.9379 | 0.43 | 1.69 | 25.4 | 25.95 | 25.39 | 173187 |
| 1775860500 | 25.507 | 0.2 | 0.77 | 25.36 | 25.66 | 25.36 | 96163 |
| 1775774100 | 25.312 | 0.11 | 0.44 | 25.19 | 25.33 | 25.02 | 110085 |
| 1775687700 | 25.2 | 0.68 | 2.78 | 25.45 | 25.45 | 25.08 | 75575 |
| 1775601300 | 24.5179 | 0.06 | 0.24 | 24.34 | 24.56 | 23.97 | 93438 |
| 1775514900 | 24.4595 | 0.11 | 0.44 | 24.42 | 24.47 | 24.35 | 99197 |
| 1775169300 | 24.3519 | 0.16 | 0.67 | 23.69 | 24.36 | 23.65 | 82951 |
| 1775082900 | 24.19 | 0.26 | 1.09 | 24.13 | 24.31 | 24.065 | 172254 |
| 1774996500 | 23.9288 | 0.97 | 4.20 | 23.26 | 23.975 | 23.26 | 180138 |
| 1774910100 | 22.9635 | -0.37 | -1.58 | 23.49 | 23.56 | 22.83 | 2449675 |
| 1774650900 | 23.3322 | -0.44 | -1.84 | 23.61 | 23.67 | 23.24 | 4064064 |
| 1774564500 | 23.77 | -0.68 | -2.78 | 24.18 | 24.28 | 23.77 | 3917056 |
| 1774478100 | 24.4498 | 0.14 | 0.58 | 24.54 | 24.64 | 24.39 | 109531 |
| 1774391700 | 24.3086 | -0.19 | -0.76 | 24.35 | 24.45 | 24.22 | 273816 |
| 1774305300 | 24.4952 | 0.36 | 1.51 | 24.6 | 24.78 | 24.38 | 108345 |
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.
