Premium
Tortoise AI Infrastructure ETF (TCAI)
NYSE
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 | -3.84 | -6.98308783415 | 54.99 | 56.8781 | 50.8 | 182493 | 55.28033484 | SP |
| 4 | 2.54 | 5.22526229171 | 48.61 | 56.8781 | 44.49 | 152698 | 51.32784273 | SP |
| 12 | 15.61 | 43.9223410242 | 35.54 | 56.8781 | 32.93 | 109459 | 46.3339787 | SP |
| 26 | 19.77 | 63.0019120459 | 31.38 | 56.8781 | 28.2901 | 66914 | 43.52496438 | SP |
| 52 | 25.92 | 102.734839477 | 25.23 | 56.8781 | 24.45 | 54903 | 39.81248219 | SP |
| 156 | 25.92 | 102.734839477 | 25.23 | 56.8781 | 24.45 | 54903 | 39.81248219 | SP |
| 260 | 25.92 | 102.734839477 | 25.23 | 56.8781 | 24.45 | 54903 | 39.81248219 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780699200 | 50.86 | -4.06 | -7.39 | 53.4 | 53.4 | 50.26 | 254406 |
| 1780612800 | 54.92 | -1.38 | -2.45 | 54.46 | 55.46 | 53.0601 | 139099 |
| 1780526400 | 56.3 | -0.15 | -0.27 | 56.52 | 56.8781 | 55.2855 | 159288 |
| 1780440000 | 56.45 | 1.44 | 2.62 | 55.94 | 56.7 | 55.81 | 154735 |
| 1780353600 | 55.01 | 0.71 | 1.31 | 54.6 | 55.68 | 53.8001 | 221160 |
| 1780094400 | 54.3 | 1.39 | 2.63 | 54.99 | 54.99 | 53 | 238183 |
| 1780008000 | 52.91 | 0.02 | 0.04 | 52.95 | 53.6603 | 52.135 | 141384 |
| 1779921600 | 52.89 | 0.54 | 1.03 | 53.43 | 53.43 | 51.66 | 151655 |
| 1779835200 | 52.35 | 2.17 | 4.32 | 51.665 | 52.7 | 51.54 | 136859 |
| 1779489600 | 50.18 | 0.83 | 1.68 | 50.03 | 50.48 | 49.23 | 137792 |
| 1779403200 | 49.35 | 2.01 | 4.25 | 47.57 | 49.35 | 47.57 | 151017 |
| 1779316800 | 47.34 | 1.1 | 2.38 | 46.97 | 47.85 | 46.89 | 89536 |
| 1779230400 | 46.24 | -0.15 | -0.32 | 45.78 | 46.8359 | 44.49 | 175071 |
| 1779144000 | 46.39 | -2.36 | -4.84 | 48.52 | 48.9 | 45.5187 | 226642 |
| 1778884800 | 48.75 | -1.66 | -3.30 | 48.58 | 49.14 | 48.1635 | 92795 |
| 1778798400 | 50.4145 | 0.46 | 0.93 | 50.1 | 50.53 | 49.66 | 83932 |
| 1778712000 | 49.95 | 0.68 | 1.38 | 50.3 | 50.41 | 48.955 | 127461 |
| 1778625600 | 49.27 | -1 | -1.99 | 49.39 | 49.56 | 47.5 | 172606 |
| 1778539200 | 50.27 | 1.53 | 3.14 | 48.8 | 50.75 | 48.8 | 160196 |
| 1778280000 | 48.74 | 1.19 | 2.50 | 48.61 | 49.04 | 48.45 | 141852 |
| 1778193600 | 47.55 | -2.2 | -4.42 | 49.56 | 49.75 | 47.15 | 147838 |
| 1778107200 | 49.75 | 0.67 | 1.37 | 50.42 | 50.42 | 48.15 | 200934 |
| 1778020800 | 49.08 | 2 | 4.25 | 48.18 | 49.28 | 48 | 213484 |
| 1777934400 | 47.08 | 0.95 | 2.06 | 47.22 | 47.4 | 46.425 | 219059 |
| 1777675200 | 46.13 | 0.86 | 1.90 | 45.5 | 46.429 | 45.48 | 112516 |
| 1777588800 | 45.27 | 2.17 | 5.03 | 44.4 | 45.3 | 44.135 | 113839 |
| 1777502400 | 43.1 | 0.43 | 1.01 | 43.78 | 43.8039 | 42.81 | 82300 |
| 1777416000 | 42.67 | -1.61 | -3.64 | 43.1 | 43.475 | 41.9 | 117232 |
| 1777329600 | 44.28 | -0.12 | -0.27 | 44.45 | 44.46 | 43.46 | 84666 |
| 1777070400 | 44.4 | 0.49 | 1.12 | 44.71 | 44.71 | 43.7036 | 83859 |
| 1776984000 | 43.91 | 0.47 | 1.08 | 43.61 | 44.61 | 43.34 | 123483 |
| 1776897600 | 43.44 | 1.16 | 2.74 | 43.31 | 43.47 | 42.71 | 123139 |
| 1776811200 | 42.28 | -0.29 | -0.68 | 42.81 | 43.01 | 42.075 | 88514 |
| 1776724800 | 42.57 | 0.04 | 0.09 | 42.48 | 42.69 | 42.08 | 78307 |
| 1776465600 | 42.53 | 1 | 2.41 | 42.13 | 42.54 | 41.86 | 64984 |
| 1776379200 | 41.53 | 0.34 | 0.83 | 41.2 | 41.58 | 40.795 | 86285 |
| 1776292800 | 41.19 | -0.52 | -1.25 | 41.5 | 41.5 | 40.52 | 61291 |
| 1776206400 | 41.71 | 0.84 | 2.06 | 41.745 | 41.745 | 40.65 | 142922 |
| 1776120000 | 40.87 | 0.94 | 2.35 | 39.6 | 40.87 | 39.56 | 98141 |
| 1775860800 | 39.93 | 0.48 | 1.22 | 39.91 | 40.3 | 39.49 | 69473 |
| 1775774400 | 39.45 | 0.53 | 1.36 | 39 | 39.65 | 38.9855 | 90323 |
| 1775688000 | 38.92 | 2.14 | 5.82 | 39.37 | 39.37 | 38.1401 | 81897 |
| 1775601600 | 36.78 | 0.47 | 1.29 | 36.29 | 36.78 | 35.892 | 77983 |
| 1775515200 | 36.31 | 0.2 | 0.55 | 36.7 | 36.82 | 35.94 | 99354 |
| 1775169600 | 36.11 | 0.17 | 0.47 | 34.66 | 36.1999 | 34.42 | 50133 |
| 1775083200 | 35.94 | 1.3 | 3.75 | 35.57 | 36.51 | 35.3 | 60637 |
| 1774996800 | 34.64 | 1.49 | 4.49 | 33.7 | 34.79 | 33.4 | 56298 |
| 1774910400 | 33.15 | -2.1 | -5.96 | 35.64 | 35.76 | 32.93 | 72400 |
| 1774651200 | 35.25 | -0.07 | -0.20 | 35.04 | 35.709 | 35.04 | 21326 |
| 1774564800 | 35.32 | -2.23 | -5.94 | 36.71 | 36.79 | 35.1001 | 35298 |
| 1774478400 | 37.55 | 0.3 | 0.81 | 37.54 | 37.9296 | 37.2737 | 55310 |
| 1774392000 | 37.25 | 0.68 | 1.86 | 36.29 | 37.35 | 36.2 | 160052 |
| 1774305600 | 36.57 | 1.24 | 3.51 | 36 | 37.31 | 36 | 40964 |
| 1774046400 | 35.33 | -2.08 | -5.56 | 37.79 | 37.79 | 35.11 | 52159 |
| 1773960000 | 37.4119 | 0.47 | 1.28 | 36.16 | 37.68 | 35.8794 | 24003 |
| 1773873600 | 36.94 | 0.02 | 0.05 | 36.86 | 37.375 | 36.7 | 39139 |
| 1773787200 | 36.92 | 0.14 | 0.38 | 37 | 37.2 | 36.65 | 39383 |
| 1773700800 | 36.78 | 1.36 | 3.84 | 35.91 | 36.94 | 35.49 | 53486 |
| 1773441600 | 35.42 | 0.11 | 0.31 | 35.54 | 36.2681 | 35.3711 | 24940 |
| 1773355200 | 35.31 | -0.69 | -1.92 | 35.5 | 35.72 | 34.8501 | 16512 |
| 1773268800 | 36 | 0.26 | 0.73 | 35.97 | 36.2299 | 35.501 | 28805 |
| 1773182400 | 35.74 | 0.44 | 1.25 | 35.87 | 36.37 | 35.44 | 39691 |
| 1773096000 | 35.3 | 1.13 | 3.31 | 33.94 | 35.4 | 33.43 | 38432 |
| 1772840400 | 34.17 | -1.22 | -3.45 | 34.75 | 35.24 | 34.055 | 37302 |
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.
