Premium
THOR Index Rotation ETF (THIR)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1756 | -0.689980353635 | 25.45 | 25.792 | 24.92 | 7299 | 25.23955994 | SP |
| 4 | -1.3856 | -5.19729932483 | 26.66 | 27.015 | 24.92 | 21320 | 26.6381568 | SP |
| 12 | -1.3256 | -4.98345864662 | 26.6 | 27.015 | 24.92 | 20358 | 26.32899565 | SP |
| 26 | 0.1744 | 0.694820717131 | 25.1 | 27.015 | 24.89 | 18022 | 25.98865884 | SP |
| 52 | 0.1744 | 0.694820717131 | 25.1 | 27.015 | 24.89 | 18022 | 25.98865884 | SP |
| 156 | 0.1744 | 0.694820717131 | 25.1 | 27.015 | 24.89 | 18022 | 25.98865884 | SP |
| 260 | 0.1744 | 0.694820717131 | 25.1 | 27.015 | 24.89 | 18022 | 25.98865884 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 25.2744 | 0.08 | 0.33 | 25.13 | 25.28 | 25.06 | 17142 |
| 1741304400 | 25.191 | -0.24 | -0.94 | 25.22 | 25.335 | 25.19 | 8176 |
| 1741218000 | 25.4292 | 0.32 | 1.26 | 25.14 | 25.45 | 24.99 | 7185 |
| 1741131600 | 25.1134 | -0.17 | -0.66 | 25.09 | 25.41 | 24.92 | 15685 |
| 1741045200 | 25.2803 | -0.51 | -1.98 | 25.72 | 25.73 | 25.2 | 3972 |
| 1740786000 | 25.792 | 0.38 | 1.50 | 25.45 | 25.792 | 25.31 | 1536 |
| 1740699600 | 25.41 | -0.55 | -2.13 | 25.73 | 25.8688 | 25.41 | 6884 |
| 1740613200 | 25.9617 | 0.03 | 0.10 | 26.09 | 26.09 | 25.9617 | 200 |
| 1740526800 | 25.9357 | -0.23 | -0.89 | 26.01 | 26.03 | 25.79 | 8070 |
| 1740440400 | 26.1686 | -0.22 | -0.84 | 26.46 | 26.46 | 26.1686 | 2202 |
| 1740181200 | 26.3905 | -0.49 | -1.81 | 26.8 | 26.8 | 26.38 | 419 |
| 1740094800 | 26.878 | -0.12 | -0.43 | 26.76 | 26.88 | 26.76 | 29948 |
| 1740008400 | 26.9941 | 0.11 | 0.42 | 26.9 | 27.015 | 26.85 | 45124 |
| 1739922000 | 26.88 | -0.03 | -0.11 | 26.91 | 26.92 | 26.84 | 63819 |
| 1739576400 | 26.9106 | 0.08 | 0.28 | 26.9 | 26.9106 | 26.82 | 99111 |
| 1739490000 | 26.8351 | 0.31 | 1.15 | 26.695 | 26.8351 | 26.61 | 42835 |
| 1739403600 | 26.53 | 0 | 0.00 | 26.52 | 26.55 | 26.28 | 16516 |
| 1739317200 | 26.529 | -0.04 | -0.15 | 26.48 | 26.59 | 26.48 | 9531 |
| 1739230800 | 26.5682 | 0.24 | 0.90 | 26.54 | 26.58 | 26.54 | 36443 |
| 1738971600 | 26.3307 | -0.3 | -1.14 | 26.66 | 26.66 | 26.32 | 9991 |
| 1738885200 | 26.6347 | 0.12 | 0.46 | 26.58 | 26.6347 | 26.52 | 50326 |
| 1738798800 | 26.513 | 0.07 | 0.28 | 26.25 | 26.513 | 26.25 | 2332 |
| 1738712400 | 26.44 | 0.26 | 0.99 | 26.26 | 26.44 | 26.26 | 1937 |
| 1738626000 | 26.1814 | -0.21 | -0.78 | 25.9 | 26.28 | 25.87 | 4176 |
| 1738366800 | 26.3875 | -0.08 | -0.30 | 26.64 | 26.74 | 26.32 | 29827 |
| 1738280400 | 26.4663 | 0.13 | 0.48 | 26.4 | 26.52 | 26.4 | 6642 |
| 1738194000 | 26.3406 | -0.09 | -0.33 | 26.35 | 26.35 | 26.19 | 7322 |
| 1738107600 | 26.4288 | 0.34 | 1.30 | 26.25 | 26.4288 | 26.25 | 1272 |
| 1738021200 | 26.0898 | -0.6 | -2.25 | 26.1 | 26.19 | 25.96 | 190754 |
| 1737762000 | 26.6901 | -0.06 | -0.21 | 26.83 | 26.85 | 26.68 | 725 |
| 1737675600 | 26.7457 | 0 | 0.00 | 26.7457 | 26.7457 | 26.7457 | 0 |
| 1737589200 | 26.7457 | 0.27 | 1.00 | 26.69 | 26.775 | 26.69 | 5597 |
| 1737502800 | 26.48 | 0.23 | 0.86 | 26.37 | 26.48 | 26.31 | 96065 |
| 1737157200 | 26.2539 | 0.31 | 1.19 | 26.23 | 26.2801 | 26.21 | 14514 |
| 1737070800 | 25.9454 | -0.05 | -0.21 | 26.08 | 26.08 | 25.92 | 8496 |
| 1736984400 | 26 | 0.5 | 1.97 | 26 | 26.0401 | 25.97 | 3777 |
| 1736898000 | 25.4988 | -0.02 | -0.08 | 25.63 | 25.63 | 25.39 | 38872 |
| 1736811600 | 25.5203 | -0.03 | -0.12 | 25.33 | 25.5203 | 25.26 | 47901 |
| 1736552400 | 25.5499 | -0.37 | -1.41 | 25.67 | 25.67 | 25.52 | 1007 |
| 1736379600 | 25.9155 | 0 | 0.01 | 25.79 | 25.9155 | 25.77 | 4174 |
| 1736293200 | 25.9117 | -0.25 | -0.95 | 26.08 | 26.08 | 25.9117 | 176 |
| 1736206800 | 26.16 | 0.14 | 0.53 | 26.36 | 26.37 | 26.12 | 130050 |
| 1735947600 | 26.0233 | 0.34 | 1.32 | 26 | 26.06 | 26 | 234 |
| 1735861200 | 25.685 | -0.14 | -0.52 | 25.87 | 25.87 | 25.6 | 586 |
| 1735688400 | 25.82 | -0.11 | -0.43 | 25.75 | 25.83 | 25.75 | 770 |
| 1735602000 | 25.9326 | -0.25 | -0.94 | 25.76 | 26.02 | 25.76 | 288 |
| 1735342800 | 26.1797 | -0.33 | -1.26 | 26.16 | 26.1797 | 26.16 | 848 |
| 1735256400 | 26.5125 | 0.08 | 0.29 | 26.41 | 26.52 | 26.41 | 1624 |
| 1735077840 | 26.437 | 0.23 | 0.87 | 26.34 | 26.437 | 26.33 | 1868 |
| 1734997200 | 26.21 | 0.18 | 0.70 | 25.92 | 26.21 | 25.92 | 7275 |
| 1734738000 | 26.0287 | 0.23 | 0.88 | 26.02 | 26.25 | 26.02 | 10195 |
| 1734651600 | 25.8022 | -0.09 | -0.36 | 25.91 | 25.92 | 25.8022 | 4909 |
| 1734565200 | 25.8965 | -0.73 | -2.75 | 26.65 | 26.66 | 25.74 | 17578 |
| 1734478800 | 26.6277 | -0.14 | -0.53 | 26.76 | 26.76 | 26.59 | 383 |
| 1734392400 | 26.77 | 0.15 | 0.56 | 26.74 | 26.77 | 26.71 | 533 |
| 1734133200 | 26.62 | 0.04 | 0.15 | 26.6 | 26.62 | 26.55 | 1653 |
| 1734046800 | 26.58 | -0.23 | -0.86 | 26.61 | 26.63 | 26.58 | 4528 |
| 1733960400 | 26.81 | 0.25 | 0.94 | 26.53 | 26.82 | 26.53 | 4392 |
| 1733874000 | 26.5611 | -0.08 | -0.31 | 26.68 | 26.68 | 26.5611 | 1090 |
| 1733787600 | 26.643 | -0.18 | -0.68 | 26.7 | 26.7 | 26.64 | 6023 |
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
