Premium
STF Tactical Growth ETF (TUG)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6123 | 1.69706208426 | 36.08 | 36.83 | 36.06 | 10527 | 36.43922737 | SP |
| 4 | 2.3539 | 6.85500780467 | 34.3384 | 36.83 | 34.07 | 10188 | 35.55449506 | SP |
| 12 | 3.2723 | 9.79144225015 | 33.42 | 36.83 | 32.81 | 14887 | 34.35141516 | SP |
| 26 | 1.9123 | 5.49827487062 | 34.78 | 36.83 | 30.81 | 15192 | 33.71557502 | SP |
| 52 | 7.5523 | 25.9172958133 | 29.14 | 36.83 | 28.35 | 20317 | 31.97945013 | SP |
| 156 | 11.6823 | 46.7105157937 | 25.01 | 36.83 | 21.33 | 28562 | 26.9804469 | SP |
| 260 | 11.6823 | 46.7105157937 | 25.01 | 36.83 | 21.33 | 28562 | 26.9804469 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 36.6923 | -0.11 | -0.29 | 36.77 | 36.77 | 36.55 | 12399 |
| 1734392100 | 36.8 | 0.45 | 1.24 | 36.49 | 36.83 | 36.49 | 5329 |
| 1734132900 | 36.35 | 0.25 | 0.69 | 36.39 | 36.39 | 36.19 | 21234 |
| 1734046500 | 36.1 | -0.18 | -0.50 | 36.2 | 36.2 | 36.06 | 5560 |
| 1733960100 | 36.2807 | 0.69 | 1.94 | 36.08 | 36.2807 | 36.08 | 8165 |
| 1733873700 | 35.59 | -0.22 | -0.61 | 35.84 | 35.84 | 35.42 | 8877 |
| 1733787300 | 35.81 | -0.25 | -0.68 | 36.02 | 36.02 | 35.6815 | 17141 |
| 1733528100 | 36.0555 | 0.29 | 0.80 | 35.84 | 36.09 | 35.84 | 10222 |
| 1733441700 | 35.77 | -0.02 | -0.06 | 35.85 | 35.88 | 35.7 | 12646 |
| 1733355300 | 35.79 | 0.34 | 0.96 | 35.64 | 35.79 | 35.64 | 8354 |
| 1733268900 | 35.45 | 0.2 | 0.57 | 35.29 | 35.45 | 35.22 | 14714 |
| 1733182500 | 35.25 | 0.33 | 0.95 | 34.96 | 35.35 | 34.96 | 2696 |
| 1732917840 | 34.92 | 0.32 | 0.92 | 34.76 | 34.98 | 34.76 | 6667 |
| 1732750500 | 34.6011 | -0.24 | -0.69 | 34.77 | 34.77 | 34.4419 | 11925 |
| 1732664100 | 34.84 | 0.14 | 0.39 | 34.7 | 34.91 | 34.7 | 9321 |
| 1732577700 | 34.7034 | 0.1 | 0.30 | 34.76 | 34.7692 | 34.57 | 8623 |
| 1732318500 | 34.6 | -0.05 | -0.14 | 34.49 | 34.66 | 34.49 | 18072 |
| 1732232100 | 34.65 | 0.2 | 0.58 | 34.7 | 34.7 | 34.31 | 8705 |
| 1732145700 | 34.4501 | -0.03 | -0.09 | 34.3384 | 34.4501 | 34.07 | 3655 |
| 1732059300 | 34.4816 | 0.26 | 0.76 | 34.075 | 34.55 | 34.075 | 30930 |
| 1731972900 | 34.22 | 0.23 | 0.68 | 34.1 | 34.4 | 34.0653 | 3780 |
| 1731713700 | 33.99 | -0.9 | -2.58 | 34.51 | 34.51 | 33.97 | 9653 |
| 1731627300 | 34.89 | -0.13 | -0.37 | 35.02 | 35.0283 | 34.73 | 13197 |
| 1731540900 | 35.02 | -0.16 | -0.45 | 35.16 | 35.2063 | 34.9904 | 10181 |
| 1731454500 | 35.18 | 0.01 | 0.03 | 35.16 | 35.19 | 34.9857 | 7040 |
| 1731368100 | 35.1703 | -0.01 | -0.03 | 35.36 | 35.36 | 35.101 | 57250 |
| 1731108900 | 35.1822 | -0.04 | -0.11 | 35.17 | 35.2521 | 35.13 | 25627 |
| 1731022500 | 35.22 | 0.52 | 1.50 | 35.06 | 35.22 | 34.9595 | 17562 |
| 1730936100 | 34.7 | 1 | 2.97 | 34.28 | 34.7 | 34.28 | 18849 |
| 1730849700 | 33.7 | 0.43 | 1.29 | 33.28 | 33.7708 | 33.28 | 17539 |
| 1730763300 | 33.27 | -0.2 | -0.60 | 33.38 | 33.5 | 33.189999 | 9508 |
| 1730500500 | 33.47 | 0.34 | 1.03 | 33.39 | 33.5441 | 33.38 | 10416 |
| 1730414100 | 33.13 | -0.87 | -2.57 | 33.65 | 33.65 | 33.13 | 20174 |
| 1730327700 | 34.0024 | -0.23 | -0.66 | 34.3 | 34.3 | 34.0024 | 19696 |
| 1730241300 | 34.23 | 0.22 | 0.65 | 33.93 | 34.3623 | 33.895 | 94061 |
| 1730154900 | 34.01 | 0.1 | 0.29 | 34.13 | 34.13 | 33.96 | 7898 |
| 1729895700 | 33.91 | 0.15 | 0.43 | 33.95 | 34.1306 | 33.91 | 4959 |
| 1729809300 | 33.7648 | 0.31 | 0.94 | 33.6826 | 33.8 | 33.62 | 3303 |
| 1729722900 | 33.45 | -0.61 | -1.79 | 33.87 | 33.87 | 33.33 | 9705 |
| 1729636500 | 34.06 | 0.13 | 0.38 | 33.76 | 34.12 | 33.76 | 15052 |
| 1729550100 | 33.93 | -0.03 | -0.09 | 33.78 | 33.96 | 33.71 | 10032 |
| 1729290900 | 33.96 | 0.31 | 0.92 | 33.95 | 33.96 | 33.8653 | 6093 |
| 1729204500 | 33.65 | -0.07 | -0.21 | 34.04 | 34.04 | 33.625 | 65031 |
| 1729118100 | 33.72 | 0.08 | 0.24 | 33.71 | 33.72 | 33.53 | 10844 |
| 1729031700 | 33.6376 | -0.48 | -1.40 | 33.73 | 33.78 | 33.57 | 20493 |
| 1728945300 | 34.1138 | 0.33 | 0.99 | 34 | 34.135 | 33.99 | 4808 |
| 1728686100 | 33.78 | 0.04 | 0.12 | 33.59 | 33.9 | 33.45 | 19609 |
| 1728599700 | 33.74 | -0.14 | -0.41 | 33.67 | 33.8 | 33.67 | 6087 |
| 1728513300 | 33.88 | 0.3 | 0.89 | 33.59 | 33.88 | 33.38 | 2168 |
| 1728426900 | 33.5822 | 0.48 | 1.46 | 33.25 | 33.5822 | 33.25 | 8087 |
| 1728340500 | 33.1 | -0.29 | -0.87 | 33.35 | 33.39 | 33.034999 | 18159 |
| 1728081300 | 33.39 | 0.29 | 0.88 | 33.439999 | 33.52 | 33.119999 | 14586 |
| 1727994900 | 33.1 | 0.08 | 0.24 | 32.88 | 33.21 | 32.88 | 16515 |
| 1727908500 | 33.02 | -0.04 | -0.12 | 32.96 | 33.2 | 32.909999 | 8566 |
| 1727822100 | 33.06 | -0.38 | -1.14 | 33.89 | 33.89 | 32.81 | 34744 |
| 1727735700 | 33.439999 | -0.01 | -0.03 | 33.29 | 33.4436 | 33.13 | 8450 |
| 1727476500 | 33.45 | -0.12 | -0.36 | 33.69 | 33.69 | 33.36 | 3101 |
| 1727390100 | 33.5701 | 0.22 | 0.66 | 33.38 | 33.64 | 33.38 | 12530 |
| 1727303700 | 33.3504 | 0.07 | 0.21 | 33.42 | 33.420099 | 33.299999 | 16371 |
| 1727217300 | 33.28 | 0.16 | 0.48 | 33.14 | 33.382599 | 33.0101 | 15220 |
| 1727130900 | 33.119999 | -0.01 | -0.03 | 33.17 | 33.189999 | 33.09 | 2375 |
| 1726871700 | 33.13 | 0.02 | 0.06 | 33.06 | 33.13 | 32.85 | 9589 |
| 1726785300 | 33.11 | 0.82 | 2.54 | 32.77 | 33.299999 | 32.77 | 11097 |
| 1726698900 | 32.29 | -0.17 | -0.53 | 32.47 | 32.71 | 32.29 | 8441 |
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
