Premium
TCW Transform Supply Chain ETF (SUPP)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.31 | -3.81502890173 | 60.55 | 61.67 | 58.24 | 1386 | 59.99410224 | SP |
| 4 | -7.34 | -11.1924367185 | 65.58 | 65.7 | 58.24 | 944 | 62.19311682 | SP |
| 12 | -8.6 | -12.8665469779 | 66.84 | 68.45 | 58.24 | 1832 | 64.55722186 | SP |
| 26 | -3.6 | -5.82147477361 | 61.84 | 69.74 | 58.24 | 1254 | 65.19288009 | SP |
| 52 | -5.16 | -8.13880126183 | 63.4 | 69.74 | 58.24 | 1323 | 65.19364372 | SP |
| 156 | -5.16 | -8.13880126183 | 63.4 | 69.74 | 58.24 | 1323 | 65.19364372 | SP |
| 260 | -5.16 | -8.13880126183 | 63.4 | 69.74 | 58.24 | 1323 | 65.19364372 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 59.2499 | -1.69 | -2.78 | 59.56 | 59.94 | 58.99 | 2911 |
| 1741218000 | 60.9415 | 1.35 | 2.27 | 60.14 | 60.9415 | 60.0419 | 1856 |
| 1741131600 | 59.587 | -0.42 | -0.70 | 59.73 | 60.31 | 58.7319 | 691 |
| 1741045200 | 60.01 | -1.46 | -2.37 | 61.67 | 61.67 | 60.01 | 1013 |
| 1740786000 | 61.4672 | 0.82 | 1.35 | 60.55 | 61.47 | 60.55 | 457 |
| 1740699600 | 60.6465 | -1.68 | -2.70 | 62.29 | 62.29 | 60.6465 | 944 |
| 1740613200 | 62.33 | 0.68 | 1.11 | 62.07 | 62.83 | 62.07 | 391 |
| 1740526800 | 61.6487 | -0.45 | -0.72 | 61.94 | 62.1 | 61.53 | 1191 |
| 1740440400 | 62.094 | -0.91 | -1.44 | 62.88 | 62.95 | 62.094 | 1852 |
| 1740181200 | 63 | -1.78 | -2.74 | 64.67 | 64.67 | 62.94 | 862 |
| 1740094800 | 64.7761 | -0.69 | -1.06 | 64.92 | 64.92 | 64.65 | 824 |
| 1740008400 | 65.468999 | -0.2 | -0.30 | 65.22 | 65.468999 | 65.22 | 447 |
| 1739922000 | 65.6657 | 0.18 | 0.27 | 65.66 | 65.7 | 65.64 | 613 |
| 1739576400 | 65.486 | 0.39 | 0.60 | 65.25 | 65.486 | 65.099999 | 313 |
| 1739490000 | 65.0959 | 0.39 | 0.60 | 64.4 | 65.0959 | 64.4 | 326 |
| 1739403600 | 64.7048 | -0.76 | -1.16 | 64.209999 | 64.7048 | 64.209999 | 164 |
| 1739317200 | 65.467299 | 0.03 | 0.04 | 65.2 | 65.467299 | 65.2 | 52 |
| 1739230800 | 65.4383 | 0.61 | 0.94 | 65.22 | 65.4585 | 65.22 | 877 |
| 1738971600 | 64.8289 | -0.62 | -0.95 | 65.58 | 65.58 | 64.739999 | 2144 |
| 1738885200 | 65.4491 | 0.31 | 0.47 | 65.31 | 65.4491 | 65.29 | 169 |
| 1738798800 | 65.141099 | 0.89 | 1.38 | 64.5 | 65.23 | 64.5 | 1416 |
| 1738712400 | 64.2522 | -0.01 | -0.01 | 64.12 | 64.58 | 64.12 | 714 |
| 1738626000 | 64.257499 | -0.8 | -1.23 | 63.92 | 64.4701 | 63.38 | 6945 |
| 1738366800 | 65.0601 | -0.33 | -0.51 | 65.319999 | 65.55 | 65.0601 | 4329 |
| 1738280400 | 65.393199 | 1.11 | 1.72 | 65.17 | 65.4837 | 65 | 2527 |
| 1738194000 | 64.2853 | -0.16 | -0.25 | 64.37 | 64.5 | 64.17 | 782 |
| 1738107600 | 64.447199 | 0.5 | 0.78 | 63.94 | 64.489999 | 63.62 | 1578 |
| 1738021200 | 63.948 | -3.72 | -5.50 | 65.42 | 65.42 | 63.8 | 1534 |
| 1737762000 | 67.6684 | -0.42 | -0.62 | 68.45 | 68.45 | 67.61 | 1650 |
| 1737675600 | 68.0914 | 0 | 0.00 | 68.0914 | 68.0914 | 68.0914 | 0 |
| 1737589200 | 68.0914 | 0.56 | 0.83 | 67.75 | 68.19 | 67.75 | 4438 |
| 1737502800 | 67.53 | 1.29 | 1.95 | 67.069999 | 67.5601 | 67.069999 | 9219 |
| 1737157200 | 66.239999 | 0.56 | 0.86 | 65.91 | 66.3272 | 65.78 | 2197 |
| 1737070800 | 65.6763 | 0.62 | 0.95 | 65.39 | 65.8 | 65.39 | 5000 |
| 1736984400 | 65.06 | 0.84 | 1.31 | 65.15 | 65.23 | 65.04 | 3352 |
| 1736898000 | 64.22 | 0.38 | 0.59 | 64.23 | 64.239999 | 63.9648 | 2432 |
| 1736811600 | 63.841 | -0.04 | -0.06 | 63.42 | 63.841 | 63.27 | 2818 |
| 1736552400 | 63.88 | -0.64 | -0.99 | 64.23 | 64.23 | 63.67 | 7147 |
| 1736379600 | 64.519999 | 0.41 | 0.64 | 63.96 | 64.519999 | 63.93 | 812 |
| 1736293200 | 64.11 | -0.84 | -1.30 | 64.879999 | 64.879999 | 64.06 | 13322 |
| 1736206800 | 64.953 | 0.84 | 1.31 | 65 | 65.39 | 64.953 | 661 |
| 1735947600 | 64.11 | 1.1 | 1.75 | 63.84 | 64.1485 | 63.84 | 2504 |
| 1735861200 | 63.01 | 0.22 | 0.35 | 63.01 | 63.4 | 62.79 | 1712 |
| 1735688400 | 62.79 | -0.26 | -0.41 | 62.94 | 63.35 | 62.79 | 686 |
| 1735602000 | 63.05 | -0.57 | -0.90 | 63.16 | 63.16 | 62.6 | 290 |
| 1735342800 | 63.62 | -0.71 | -1.10 | 63.75 | 64.15 | 63.45 | 524 |
| 1735256400 | 64.3294 | -0.01 | -0.01 | 64.16 | 64.3294 | 64.16 | 85 |
| 1735077840 | 64.3364 | 0.27 | 0.43 | 63.88 | 64.3364 | 63.88 | 96 |
| 1734997200 | 64.0614 | 0.15 | 0.24 | 63.8 | 64.0614 | 63.36 | 465 |
| 1734738000 | 63.9069 | 0.62 | 0.99 | 63.11 | 63.94 | 63.1 | 515 |
| 1734651600 | 63.2827 | -0.62 | -0.97 | 63.77 | 63.77 | 63.24 | 420 |
| 1734565200 | 63.9 | -1.79 | -2.73 | 65.87 | 66.099999 | 63.9 | 768 |
| 1734478800 | 65.6941 | -1.02 | -1.53 | 66.06 | 66.06 | 65.6941 | 185 |
| 1734392400 | 66.7124 | 0.23 | 0.35 | 66.489999 | 66.7124 | 66.489999 | 3 |
| 1734133200 | 66.48 | 0.08 | 0.11 | 67.06 | 67.06 | 66.48 | 985 |
| 1734046800 | 66.404399 | -0.71 | -1.05 | 67 | 67 | 66.404399 | 502 |
| 1733960400 | 67.1114 | 0.44 | 0.66 | 67.1114 | 67.1114 | 67.1114 | 107 |
| 1733874000 | 66.6699 | -1.34 | -1.97 | 67.26 | 67.26 | 66.66 | 34 |
| 1733787600 | 68.01 | -0.89 | -1.29 | 68.67 | 68.67 | 68.01 | 843 |
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
