Premium
STF Tactical Growth ETF (TUG)
NASDAQ
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 | 0.065 | 0.187834128016 | 34.605 | 34.84 | 33.61 | 15303 | 34.38389299 | SP |
| 4 | 1.12 | 3.33830104322 | 33.55 | 34.97 | 32.87 | 15795 | 34.11879695 | SP |
| 12 | 0.16 | 0.463633729354 | 34.51 | 36.83 | 32.87 | 14524 | 34.65883939 | SP |
| 26 | 3.06 | 9.68048086049 | 31.61 | 36.83 | 30.81 | 15899 | 33.80591244 | SP |
| 52 | 3.81 | 12.3460790668 | 30.86 | 36.83 | 29.69 | 18228 | 32.81315939 | SP |
| 156 | 9.66 | 38.6245501799 | 25.01 | 36.83 | 21.33 | 28005 | 27.19688432 | SP |
| 260 | 9.66 | 38.6245501799 | 25.01 | 36.83 | 21.33 | 28005 | 27.19688432 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 34.67 | 0.08 | 0.23 | 34.57 | 34.68 | 34.49 | 13587 |
| 1738798500 | 34.59 | 0.19 | 0.55 | 34.26 | 34.59 | 34.26 | 12186 |
| 1738712100 | 34.4 | 0.36 | 1.06 | 34.11 | 34.4 | 34.11 | 23144 |
| 1738625700 | 34.04 | -0.27 | -0.79 | 33.64 | 34.1356 | 33.61 | 17527 |
| 1738366500 | 34.31 | -0.01 | -0.01 | 34.605 | 34.84 | 34.26 | 10073 |
| 1738280100 | 34.315 | 0.11 | 0.34 | 34.305 | 34.34 | 34.05 | 7258 |
| 1738193700 | 34.2 | -0.08 | -0.23 | 34.24 | 34.24 | 34.01 | 9209 |
| 1738107300 | 34.28 | 0.5 | 1.48 | 33.87 | 34.28 | 33.87 | 12376 |
| 1738020900 | 33.78 | -0.88 | -2.54 | 33.53 | 33.8404 | 33.5296 | 11548 |
| 1737761700 | 34.66 | -0.23 | -0.66 | 34.9 | 34.9 | 34.56 | 42878 |
| 1737675300 | 34.89 | 0 | 0.00 | 34.89 | 34.89 | 34.89 | 0 |
| 1737588900 | 34.89 | 0.54 | 1.57 | 34.75 | 34.97 | 34.75 | 10009 |
| 1737502500 | 34.35 | 0.19 | 0.56 | 34.23 | 34.46 | 34.2 | 21622 |
| 1737156900 | 34.16 | 0.54 | 1.61 | 34.21 | 34.35 | 34.11 | 16070 |
| 1737070500 | 33.62 | -0.28 | -0.81 | 33.91 | 34.02 | 33.62 | 6954 |
| 1736984100 | 33.895 | 0.79 | 2.37 | 33.64 | 33.92 | 33.64 | 13170 |
| 1736897700 | 33.11 | -0.03 | -0.09 | 33.28 | 33.430799 | 32.875 | 12469 |
| 1736811300 | 33.14 | -0.2 | -0.60 | 32.89 | 33.159999 | 32.869999 | 18415 |
| 1736552100 | 33.34 | -0.41 | -1.21 | 33.549999 | 33.549999 | 33.119999 | 25816 |
| 1736379300 | 33.75 | -0.07 | -0.21 | 33.79 | 33.829 | 33.56 | 8076 |
| 1736292900 | 33.82 | -0.54 | -1.57 | 34.54 | 34.54 | 33.76 | 18747 |
| 1736206500 | 34.36 | 0.35 | 1.03 | 34.29 | 34.63 | 34.27 | 11395 |
| 1735947300 | 34.01 | 0.6 | 1.80 | 33.43 | 34.07 | 33.43 | 21254 |
| 1735860900 | 33.409999 | -0.11 | -0.33 | 33.69 | 33.69 | 33.15 | 10024 |
| 1735688100 | 33.52 | -0.34 | -1.00 | 33.88 | 33.88 | 33.52 | 4516 |
| 1735601700 | 33.86 | -0.43 | -1.25 | 33.84 | 34.1 | 33.65 | 42043 |
| 1735342500 | 34.29 | -0.54 | -1.55 | 34.65 | 34.65 | 33.94 | 31538 |
| 1735256100 | 34.83 | -1.55 | -4.26 | 34.68 | 34.83 | 34.68 | 21584 |
| 1735077840 | 36.38 | 0.49 | 1.36 | 36.225 | 36.38 | 36.18 | 16104 |
| 1734996900 | 35.8933 | 0.43 | 1.22 | 35.72 | 35.91 | 35.64 | 29056 |
| 1734737700 | 35.4618 | 0.24 | 0.68 | 34.97 | 35.895 | 34.97 | 9941 |
| 1734651300 | 35.2236 | -0.19 | -0.53 | 35.72 | 35.72 | 35.2236 | 16633 |
| 1734564900 | 35.41 | -1.28 | -3.49 | 36.72 | 36.73 | 35.41 | 16858 |
| 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 |
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
