Premium
Tcw Compounders ETF (GRW)
NYSE
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 | -0.6748 | -2.01854621597 | 33.43 | 33.6549 | 32.1279 | 33343 | 32.62525312 | SP |
| 4 | -2.0948 | -6.01090387374 | 34.85 | 34.85 | 32.1279 | 18126 | 33.37719149 | SP |
| 12 | -3.7448 | -10.2597260274 | 36.5 | 37.12 | 32.1279 | 19842 | 33.54972932 | SP |
| 26 | -4.3448 | -11.7110512129 | 37.1 | 39.22 | 32.1279 | 15771 | 35.28367247 | SP |
| 52 | 0.0552 | 0.16880733945 | 32.7 | 39.22 | 32.1279 | 18027 | 35.25470232 | SP |
| 156 | 0.0552 | 0.16880733945 | 32.7 | 39.22 | 32.1279 | 18027 | 35.25470232 | SP |
| 260 | 0.0552 | 0.16880733945 | 32.7 | 39.22 | 32.1279 | 18027 | 35.25470232 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 32.7552 | 0.63 | 1.95 | 32.43 | 32.7552 | 32.43 | 9425 |
| 1741905600 | 32.127899 | -0.47 | -1.44 | 32.53 | 32.68 | 32.127899 | 8139 |
| 1741819200 | 32.5989 | 0.02 | 0.06 | 32.57 | 32.979999 | 32.38 | 21823 |
| 1741732800 | 32.58 | -0.3 | -0.92 | 32.979999 | 32.979999 | 32.381 | 118770 |
| 1741646400 | 32.8813 | -0.77 | -2.30 | 33.31 | 33.31 | 32.81 | 11010 |
| 1741390800 | 33.6549 | -0.04 | -0.11 | 33.43 | 33.6549 | 32.994 | 6972 |
| 1741304400 | 33.6928 | -0.63 | -1.83 | 34.27 | 34.27 | 33.57 | 9691 |
| 1741218000 | 34.32 | 0.45 | 1.32 | 33.75 | 34.355 | 33.75 | 3396 |
| 1741131600 | 33.8736 | -0.46 | -1.33 | 34.33 | 34.35 | 33.67 | 4220 |
| 1741045200 | 34.3309 | -0.26 | -0.75 | 34.67 | 34.76 | 34.24 | 8964 |
| 1740786000 | 34.5895 | 0.53 | 1.55 | 34.12 | 34.59 | 34.12 | 3295 |
| 1740699600 | 34.06 | 0.08 | 0.25 | 33.91 | 34.44 | 33.91 | 10481 |
| 1740613200 | 33.9757 | -0.16 | -0.48 | 33.92 | 34.29 | 33.92 | 8311 |
| 1740526800 | 34.1398 | 0.2 | 0.59 | 33.87 | 34.22 | 33.76 | 53223 |
| 1740440400 | 33.9412 | 0.19 | 0.57 | 33.75 | 34.04 | 33.73 | 4081 |
| 1740181200 | 33.75 | -0.51 | -1.47 | 34.2399 | 34.2399 | 33.7 | 39466 |
| 1740094800 | 34.255 | -0.17 | -0.51 | 34.43 | 34.44 | 34.21 | 1725 |
| 1740008400 | 34.4297 | -0.05 | -0.15 | 34.41 | 34.4305 | 34.28 | 11414 |
| 1739922000 | 34.48 | 0.06 | 0.17 | 34.25 | 34.48 | 34.25 | 18434 |
| 1739576400 | 34.4199 | -0.19 | -0.54 | 34.85 | 34.85 | 34.39 | 773 |
| 1739490000 | 34.6057 | -0.08 | -0.24 | 34.6 | 34.6057 | 34.42 | 15279 |
| 1739403600 | 34.6897 | -0.16 | -0.46 | 34.83 | 34.83 | 34.55 | 12526 |
| 1739317200 | 34.8496 | -0.03 | -0.09 | 34.86 | 34.87 | 34.6801 | 27174 |
| 1739230800 | 34.8813 | 0.18 | 0.52 | 34.7 | 34.91 | 34.7 | 7184 |
| 1738971600 | 34.7 | -0.15 | -0.42 | 35.19 | 35.19 | 34.66 | 12322 |
| 1738885200 | 34.8478 | 0.16 | 0.47 | 34.9 | 34.9 | 34.68 | 2609 |
| 1738798800 | 34.685 | 0.39 | 1.15 | 34.65 | 34.74 | 34.45 | 7151 |
| 1738712400 | 34.2921 | -0.15 | -0.44 | 34.45 | 34.45 | 34.27 | 2778 |
| 1738626000 | 34.4421 | 0.03 | 0.10 | 34.27 | 34.53 | 33.32 | 14415 |
| 1738366800 | 34.4076 | -0.06 | -0.18 | 34.43 | 34.72 | 34.26 | 5913 |
| 1738280400 | 34.4711 | 0.31 | 0.90 | 34.5883 | 34.5883 | 34.4 | 4918 |
| 1738194000 | 34.1637 | -0.15 | -0.43 | 34.17 | 34.37 | 34.02 | 7076 |
| 1738107600 | 34.3125 | 0.29 | 0.86 | 33.75 | 34.3585 | 33.75 | 2941 |
| 1738021200 | 34.0208 | 0.03 | 0.08 | 33.8 | 34.0208 | 33.79 | 248023 |
| 1737762000 | 33.9945 | 0.06 | 0.18 | 34.15 | 34.172 | 33.9945 | 1655 |
| 1737675600 | 33.9334 | 0 | 0.00 | 33.9334 | 33.9334 | 33.9334 | 0 |
| 1737589200 | 33.9334 | 0.14 | 0.43 | 33.73 | 34 | 33.73 | 6479 |
| 1737502800 | 33.7891 | 0.43 | 1.28 | 33.78 | 33.79 | 33.61 | 23151 |
| 1737157200 | 33.3605 | 0.08 | 0.23 | 33.4 | 33.43 | 33.32 | 2314 |
| 1737070800 | 33.284599 | 0.3 | 0.92 | 32.95 | 33.365 | 32.95 | 2254 |
| 1736984400 | 32.979999 | 0.37 | 1.13 | 32.689999 | 33.14 | 32.689999 | 6413 |
| 1736898000 | 32.61 | 0.27 | 0.83 | 32.439999 | 32.67 | 32.439999 | 16752 |
| 1736811600 | 32.342 | 0.08 | 0.25 | 32.229999 | 32.35 | 32.17 | 23696 |
| 1736552400 | 32.2627 | -0.53 | -1.61 | 32.45 | 32.5 | 32.259999 | 16217 |
| 1736379600 | 32.7898 | 0.47 | 1.45 | 32.32 | 32.7898 | 32.32 | 2228 |
| 1736293200 | 32.32 | -0.33 | -1.01 | 32.61 | 32.819699 | 32.31 | 92871 |
| 1736206800 | 32.65 | -0.25 | -0.76 | 32.939999 | 33.1 | 32.64 | 6148 |
| 1735947600 | 32.9 | 0.24 | 0.73 | 32.75 | 32.9 | 32.7412 | 5933 |
| 1735861200 | 32.659999 | -0.2 | -0.61 | 33.189999 | 33.189999 | 32.64 | 8832 |
| 1735688400 | 32.86 | -0.1 | -0.30 | 32.97 | 33.0835 | 32.86 | 6906 |
| 1735602000 | 32.96 | -0.36 | -1.08 | 32.81 | 33.13 | 32.775199 | 7819 |
| 1735342800 | 33.32 | -0.26 | -0.78 | 33.27 | 33.549999 | 33.173099 | 5150 |
| 1735256400 | 33.5803 | -0.09 | -0.27 | 33.67 | 33.73 | 33.54 | 88485 |
| 1735077840 | 33.67 | 0.45 | 1.35 | 33.4 | 33.71 | 33.4 | 18662 |
| 1734997200 | 33.22 | -3.73 | -10.09 | 33.009999 | 33.2211 | 33 | 10199 |
| 1734738000 | 36.95 | 0.2 | 0.54 | 36.5 | 37.12 | 36.5 | 3834 |
| 1734651600 | 36.7518 | -0.02 | -0.04 | 37 | 37.2656 | 36.7518 | 5092 |
| 1734565200 | 36.7678 | -1.13 | -2.99 | 37.73 | 37.76 | 36.7617 | 2287 |
| 1734478800 | 37.9 | -0.23 | -0.60 | 38.13 | 38.13 | 37.84 | 12923 |
| 1734392400 | 38.1293 | 0.1 | 0.26 | 37.9 | 38.31 | 37.9 | 6154 |
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
