Premium
TimeSquare Quality Mid Cap Growth ETF (TSCM)
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 | 0.0694 | 0.33820662768 | 20.52 | 20.61 | 20.17 | 1061 | 20.42545425 | SP |
| 4 | 0.4894 | 2.43482587065 | 20.1 | 20.6938 | 19.59 | 1181 | 20.31077489 | SP |
| 12 | 2.3294 | 12.7568455641 | 18.26 | 20.6938 | 18.15 | 1702 | 19.51519528 | SP |
| 26 | 17.4594 | 557.808306709 | 3.13 | 20.6938 | 3.13 | 17711 | 19.18726053 | SP |
| 52 | 17.4594 | 557.808306709 | 3.13 | 20.6938 | 3.13 | 8750 | 19.18726053 | SP |
| 156 | 17.4594 | 557.808306709 | 3.13 | 20.6938 | 3.13 | 2924 | 19.18726053 | SP |
| 260 | 17.4594 | 557.808306709 | 3.13 | 20.6938 | 3.13 | 1753 | 19.18726053 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 20.5894 | 0.15 | 0.71 | 20.23 | 20.5894 | 20.23 | 1383 |
| 1782426900 | 20.4436 | 0.08 | 0.37 | 20.61 | 20.61 | 20.4436 | 1811 |
| 1782340500 | 20.3683 | 0.06 | 0.31 | 20.35 | 20.51 | 20.35 | 781 |
| 1782254100 | 20.305 | -0.27 | -1.29 | 20.17 | 20.38 | 20.17 | 859 |
| 1782167700 | 20.5706 | -0 | -0.01 | 20.52 | 20.5706 | 20.52 | 794 |
| 1781822100 | 20.573 | 0.35 | 1.73 | 20.56 | 20.58 | 20.53 | 1184 |
| 1781735700 | 20.2227 | -0.23 | -1.10 | 20.49 | 20.68 | 20.2227 | 2272 |
| 1781649300 | 20.4478 | -0.09 | -0.46 | 20.5 | 20.6938 | 20.4478 | 1099 |
| 1781562900 | 20.5414 | 0.32 | 1.59 | 20.56 | 20.61 | 20.5414 | 1722 |
| 1781303700 | 20.2198 | 0.03 | 0.16 | 20.11 | 20.2198 | 20.11 | 987 |
| 1781217300 | 20.187 | 0.48 | 2.41 | 19.91 | 20.187 | 19.9055 | 1069 |
| 1781130900 | 19.7119 | -0.34 | -1.71 | 20.16 | 20.16 | 19.7119 | 938 |
| 1781044500 | 20.0556 | 0.05 | 0.24 | 20.31 | 20.31 | 19.59 | 1177 |
| 1780958100 | 20.0078 | 0 | 0.01 | 20.26 | 20.26 | 20.0078 | 1311 |
| 1780698900 | 20.0058 | -0.6 | -2.91 | 20.35 | 20.3765 | 20.0058 | 1581 |
| 1780612500 | 20.605 | 0.18 | 0.86 | 20.34 | 20.605 | 20.34 | 837 |
| 1780526100 | 20.4292 | -0.19 | -0.92 | 20.65 | 20.65 | 20.35 | 1268 |
| 1780439700 | 20.6185 | 0.06 | 0.30 | 20.48 | 20.6185 | 20.48 | 849 |
| 1780353300 | 20.5564 | 0.3 | 1.47 | 20.19 | 20.5564 | 20.19 | 876 |
| 1780094100 | 20.2583 | 0.13 | 0.65 | 20.1 | 20.2583 | 20.1 | 1033 |
| 1780007700 | 20.1272 | 0.52 | 2.64 | 19.91 | 20.2043 | 19.9 | 2055 |
| 1779921300 | 19.6101 | -0.14 | -0.70 | 19.76 | 19.79 | 19.6 | 4607 |
| 1779834900 | 19.7476 | 0.07 | 0.33 | 19.88 | 19.9 | 19.7476 | 2052 |
| 1779489300 | 19.682 | 0.13 | 0.68 | 19.73 | 19.73 | 19.682 | 1429 |
| 1779402900 | 19.5494 | -0.03 | -0.14 | 19.4 | 19.6 | 19.4 | 1724 |
| 1779316500 | 19.577 | 0.29 | 1.51 | 19.36 | 19.577 | 19.36 | 2596 |
| 1779230100 | 19.2853 | -0.18 | -0.93 | 19.37 | 19.38 | 19.2652 | 1076 |
| 1779143700 | 19.4655 | 0.07 | 0.39 | 19.37 | 19.5238 | 19.35 | 3399 |
| 1778884500 | 19.3905 | -0.11 | -0.58 | 19.42 | 19.4427 | 19.3844 | 2933 |
| 1778798100 | 19.5039 | 0.18 | 0.91 | 19.4 | 19.54 | 19.37 | 12091 |
| 1778711700 | 19.3278 | -0.14 | -0.73 | 19.38 | 19.38 | 19.21 | 1064 |
| 1778625300 | 19.4691 | -0.06 | -0.29 | 19.345 | 19.4691 | 19.345 | 830 |
| 1778538900 | 19.5266 | -0.04 | -0.22 | 19.64 | 19.64 | 19.4664 | 964 |
| 1778279700 | 19.5692 | -0.08 | -0.42 | 19.5858 | 19.5858 | 19.5692 | 905 |
| 1778193300 | 19.6516 | 0.11 | 0.55 | 19.8 | 19.8 | 19.6516 | 814 |
| 1778106900 | 19.544 | 0.11 | 0.57 | 19.63 | 19.63 | 19.504 | 911 |
| 1778020500 | 19.4323 | 0.03 | 0.13 | 19.42 | 19.4323 | 19.42 | 1025 |
| 1777934100 | 19.4068 | 0.09 | 0.45 | 19.39 | 19.5996 | 19.39 | 1521 |
| 1777674900 | 19.3204 | 0.14 | 0.74 | 19.35 | 19.35 | 19.27 | 1136 |
| 1777588500 | 19.1778 | 0.39 | 2.07 | 18.97 | 19.1778 | 18.85 | 954 |
| 1777502100 | 18.7884 | -0.19 | -0.98 | 18.89 | 18.89 | 18.7884 | 838 |
| 1777415700 | 18.975 | -0.28 | -1.45 | 19.07 | 19.07 | 18.93 | 1225 |
| 1777329300 | 19.254 | 0.06 | 0.34 | 19.17 | 19.29 | 19.17 | 935 |
| 1777070100 | 19.1891 | 0.05 | 0.27 | 19.24 | 19.24 | 19.1891 | 1008 |
| 1776983700 | 19.1383 | -0.26 | -1.36 | 19.1653 | 19.17 | 19.04 | 982 |
| 1776897300 | 19.4013 | 0.06 | 0.29 | 19.3553 | 19.4013 | 19.2856 | 1113 |
| 1776810900 | 19.3454 | -0.22 | -1.12 | 19.5228 | 19.53 | 19.3454 | 1530 |
| 1776724500 | 19.5639 | 0.06 | 0.29 | 19.49 | 19.5639 | 19.48 | 954 |
| 1776465300 | 19.5082 | 0.33 | 1.74 | 19.44 | 19.6093 | 19.44 | 1866 |
| 1776378900 | 19.1753 | -0.04 | -0.22 | 19.33 | 19.33 | 19.1753 | 2459 |
| 1776292500 | 19.2173 | 0.17 | 0.88 | 19.12 | 19.23 | 19.12 | 2300 |
| 1776206100 | 19.0498 | 0.15 | 0.82 | 19.1 | 19.1 | 19.0498 | 1498 |
| 1776119700 | 18.8953 | 0.44 | 2.36 | 18.42 | 18.8953 | 18.42 | 1017 |
| 1775860500 | 18.46 | -0.23 | -1.21 | 18.485 | 18.485 | 18.46 | 802 |
| 1775774100 | 18.6856 | -0.18 | -0.95 | 18.636 | 18.7 | 18.636 | 3128 |
| 1775687700 | 18.865 | 0.63 | 3.46 | 18.98 | 19.01 | 18.86 | 1424 |
| 1775601300 | 18.2334 | -0.11 | -0.60 | 18.27 | 18.27 | 18.15 | 2280 |
| 1775514900 | 18.3438 | 0.11 | 0.59 | 18.26 | 18.38 | 18.26 | 5149 |
| 1775169300 | 18.2366 | 0.1 | 0.54 | 18.0667 | 18.32 | 18.0667 | 2976 |
| 1775082900 | 18.1385 | 0.17 | 0.92 | 18.22 | 18.32 | 18.1385 | 2068 |
| 1774996500 | 17.9733 | 0.64 | 3.68 | 17.74 | 17.9733 | 17.74 | 2855 |
| 1774910100 | 17.3359 | -0.24 | -1.37 | 17.5 | 17.62 | 17.3359 | 1044 |
| 1774650900 | 17.577 | -0.41 | -2.27 | 17.715 | 17.715 | 17.577 | 1335 |
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.
