Premium
THOR Index Rotation ETF (THIR)
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 | 0.34 | 1.00472813239 | 33.84 | 34.5 | 33.56 | 40218 | 34.0902281 | SP |
| 4 | -0.71 | -2.03496703927 | 34.89 | 34.97 | 32.83 | 46021 | 34.15424781 | SP |
| 12 | 2.9 | 9.27109974425 | 31.28 | 35 | 31.21 | 55539 | 33.19005029 | SP |
| 26 | 1.73 | 5.3312788906 | 32.45 | 35 | 30.15 | 64443 | 32.59878182 | SP |
| 52 | 5.04 | 17.295813315 | 29.14 | 35 | 29.14 | 70561 | 31.75221582 | SP |
| 156 | 9.08 | 36.1752988048 | 25.1 | 35 | 24.06 | 58780 | 29.99443488 | SP |
| 260 | 9.08 | 36.1752988048 | 25.1 | 35 | 24.06 | 58780 | 29.99443488 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 34.18 | -0.32 | -0.93 | 34.26 | 34.38 | 34.18 | 70935 |
| 1782859200 | 34.5 | 0.25 | 0.73 | 34.13 | 34.5 | 34.13 | 49463 |
| 1782772800 | 34.25 | 0.5 | 1.48 | 33.94 | 34.25 | 33.71 | 54018 |
| 1782513600 | 33.75 | -0.18 | -0.53 | 33.56 | 33.93 | 33.56 | 53138 |
| 1782427200 | 33.93 | 0.11 | 0.33 | 34.09 | 34.09 | 33.79 | 10889 |
| 1782340800 | 33.82 | -0.01 | -0.03 | 33.84 | 34.02 | 33.66 | 33584 |
| 1782254400 | 33.83 | -0.52 | -1.51 | 33.72 | 33.95 | 33.72 | 27939 |
| 1782168000 | 34.35 | -0.1 | -0.29 | 34.5 | 34.57 | 33.62 | 263059 |
| 1781822400 | 34.45 | 0.53 | 1.56 | 34.33 | 34.45 | 34.28 | 7260 |
| 1781736000 | 33.92 | -0.43 | -1.25 | 34.43 | 34.43 | 33.905 | 38241 |
| 1781649600 | 34.35 | -0.48 | -1.38 | 34.76 | 34.76 | 34.34 | 19124 |
| 1781563200 | 34.83 | 0.8 | 2.35 | 34.03 | 34.83 | 34.03 | 60705 |
| 1781304000 | 34.03 | 0.23 | 0.68 | 33.76 | 34.04 | 33.65 | 31115 |
| 1781217600 | 33.8 | 0.82 | 2.49 | 33.11 | 33.82 | 33.009999 | 30019 |
| 1781131200 | 32.979999 | -0.55 | -1.64 | 33.259999 | 33.52 | 32.93 | 43483 |
| 1781044800 | 33.53 | -0.25 | -0.74 | 33.98 | 33.98 | 32.83 | 22842 |
| 1780958400 | 33.78 | 0.25 | 0.75 | 33.91 | 34.03 | 33.75 | 35615 |
| 1780699200 | 33.53 | -1.22 | -3.51 | 34.42 | 34.48 | 33.4 | 24842 |
| 1780612800 | 34.75 | 0 | 0.00 | 34.48 | 34.83 | 34.47 | 29606 |
| 1780526400 | 34.75 | -0.25 | -0.71 | 34.89 | 34.97 | 34.7 | 39449 |
| 1780440000 | 35 | 0.17 | 0.49 | 34.79 | 35 | 34.73 | 24104 |
| 1780353600 | 34.83 | 0.08 | 0.23 | 34.6 | 34.905 | 34.6 | 31412 |
| 1780094400 | 34.75 | 0.25 | 0.72 | 34.62 | 34.78 | 34.58 | 28582 |
| 1780008000 | 34.5 | 0.11 | 0.32 | 34.27 | 34.6 | 34.27 | 48353 |
| 1779921600 | 34.39 | 0.06 | 0.17 | 34.46 | 34.46 | 34.22 | 35941 |
| 1779835200 | 34.33 | 0.46 | 1.36 | 34.2 | 34.35 | 34.2 | 51684 |
| 1779489600 | 33.87 | 0.09 | 0.27 | 33.94 | 34.08 | 33.87 | 36457 |
| 1779403200 | 33.78 | 0.03 | 0.09 | 33.54 | 33.85 | 33.54 | 41039 |
| 1779316800 | 33.75 | 0.45 | 1.35 | 33.39 | 33.75 | 33.39 | 21612 |
| 1779230400 | 33.299999 | -0.25 | -0.75 | 33.28 | 33.47 | 33.13 | 39851 |
| 1779144000 | 33.549999 | -0.08 | -0.24 | 33.65 | 33.661 | 33.2699 | 60963 |
| 1778884800 | 33.63 | -0.48 | -1.41 | 33.72 | 33.81 | 33.57 | 64835 |
| 1778798400 | 34.11 | 0.36 | 1.07 | 33.86 | 34.13 | 33.86 | 30202 |
| 1778712000 | 33.75 | 0.13 | 0.39 | 33.58 | 33.85 | 33.4932 | 41902 |
| 1778625600 | 33.62 | 0.02 | 0.06 | 33.5 | 33.62 | 33.22 | 477162 |
| 1778539200 | 33.6 | 0.06 | 0.18 | 33.53 | 33.75 | 33.53 | 35881 |
| 1778280000 | 33.54 | 0.51 | 1.54 | 33.27 | 33.5854 | 33.27 | 60504 |
| 1778193600 | 33.03 | -0.11 | -0.33 | 33.18 | 33.27 | 33.0199 | 45150 |
| 1778107200 | 33.14 | 0.48 | 1.47 | 32.82 | 33.15 | 32.82 | 44761 |
| 1778020800 | 32.659999 | 0.35 | 1.08 | 32.49 | 32.659999 | 32.49 | 29945 |
| 1777934400 | 32.31 | -0.08 | -0.25 | 32.369999 | 32.42 | 32.17 | 14517 |
| 1777675200 | 32.39 | 0.3 | 0.93 | 32.22 | 32.46 | 32.22 | 132186 |
| 1777588800 | 32.09 | 0.26 | 0.82 | 31.99 | 32.18 | 31.82 | 32666 |
| 1777502400 | 31.83 | 0.12 | 0.38 | 31.74 | 31.83 | 31.665 | 32812 |
| 1777416000 | 31.71 | -0.21 | -0.66 | 31.74 | 31.8 | 31.61 | 44584 |
| 1777329600 | 31.92 | -0.03 | -0.09 | 31.9 | 31.98 | 31.88 | 121520 |
| 1777070400 | 31.95 | 0.42 | 1.33 | 31.72 | 31.97 | 31.71 | 344180 |
| 1776984000 | 31.53 | -0.15 | -0.48 | 31.59 | 31.6768 | 31.29 | 19863 |
| 1776897600 | 31.6821 | 0.27 | 0.87 | 31.54 | 31.6821 | 31.54 | 21364 |
| 1776811200 | 31.41 | -0.07 | -0.22 | 31.5 | 31.54 | 31.41 | 18830 |
| 1776724800 | 31.48 | -0.04 | -0.13 | 31.54 | 31.54 | 31.4 | 32696 |
| 1776465600 | 31.52 | 0.2 | 0.64 | 31.48 | 31.555 | 31.455 | 40310 |
| 1776379200 | 31.32 | 0.07 | 0.24 | 31.27 | 31.37 | 31.22 | 25177 |
| 1776292800 | 31.245 | -0.01 | -0.02 | 31.26 | 31.26 | 31.24 | 92995 |
| 1776206400 | 31.25 | 0.02 | 0.05 | 31.23 | 31.26 | 31.23 | 10028 |
| 1776120000 | 31.235 | -0.05 | -0.14 | 31.23 | 31.26 | 31.21 | 24131 |
| 1775860800 | 31.28 | 0.03 | 0.10 | 31.22 | 31.28 | 31.22 | 28644 |
| 1775774400 | 31.25 | -0.08 | -0.26 | 31.22 | 31.25 | 31.22 | 24475 |
| 1775688000 | 31.33 | 0.03 | 0.10 | 31.28 | 31.33 | 31.2201 | 35565 |
| 1775601600 | 31.3 | 0.03 | 0.10 | 31.21 | 31.4 | 31.09 | 33404 |
| 1775515200 | 31.27 | -0.01 | -0.03 | 31.21 | 31.27 | 31.21 | 26261 |
| 1775169600 | 31.28 | 0.11 | 0.35 | 31.2 | 31.28 | 31.2 | 181752 |
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.
