Premium
TCW Transform 500 ETF (VOTE)
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 | -0.11 | -0.15455950541 | 71.17 | 71.51 | 70.9047 | 21440 | 71.18029384 | SP |
| 4 | 1.71 | 2.46575342466 | 69.35 | 71.6297 | 68.89 | 42575 | 70.65636549 | SP |
| 12 | 4.22 | 6.31358467983 | 66.84 | 71.6297 | 66.1 | 38519 | 69.1375695 | SP |
| 26 | 7.02 | 10.9618988132 | 64.04 | 71.6297 | 60.01 | 34127 | 67.10895568 | SP |
| 52 | 9.57 | 15.5635062612 | 61.49 | 71.6297 | 60.01 | 33079 | 66.81589763 | SP |
| 156 | 9.57 | 15.5635062612 | 61.49 | 71.6297 | 60.01 | 33079 | 66.81589763 | SP |
| 260 | 9.57 | 15.5635062612 | 61.49 | 71.6297 | 60.01 | 33079 | 66.81589763 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 71.06 | -0.25 | -0.35 | 71.04 | 71.14 | 70.9047 | 34426 |
| 1734392400 | 71.31 | 0.29 | 0.41 | 71.29 | 71.4579 | 71.17 | 20274 |
| 1734133200 | 71.02 | -0.04 | -0.05 | 71.31 | 71.31 | 70.92 | 14179 |
| 1734046800 | 71.0587 | -0.37 | -0.52 | 71.27 | 71.315 | 71.0587 | 15578 |
| 1733960400 | 71.43 | 0.63 | 0.90 | 71.17 | 71.51 | 71.17 | 22741 |
| 1733874000 | 70.7961 | -0.23 | -0.32 | 71.13 | 71.16 | 70.795 | 23318 |
| 1733787600 | 71.0223 | -0.56 | -0.78 | 71.56 | 71.56 | 71.0223 | 21543 |
| 1733528400 | 71.58 | 0.38 | 0.53 | 71.47 | 71.6297 | 71.45 | 13578 |
| 1733442000 | 71.2 | -0.24 | -0.34 | 71.47 | 71.55 | 71.2 | 215885 |
| 1733355600 | 71.44 | 0.48 | 0.68 | 71.25 | 71.4952 | 71.17 | 26392 |
| 1733269200 | 70.96 | 0.05 | 0.07 | 70.95 | 70.99 | 70.825 | 33509 |
| 1733182800 | 70.91 | 0.12 | 0.17 | 70.84 | 70.99 | 70.8189 | 34577 |
| 1732917840 | 70.7889 | 0.48 | 0.68 | 70.39 | 70.8697 | 70.39 | 12561 |
| 1732750800 | 70.3118 | -0.3 | -0.42 | 70.49 | 70.59 | 70.19 | 34509 |
| 1732664400 | 70.61 | 0.39 | 0.56 | 70.37 | 70.64 | 70.34 | 41745 |
| 1732578000 | 70.22 | 0.23 | 0.33 | 70.49 | 70.6 | 70.03 | 53424 |
| 1732318800 | 69.99 | 0.25 | 0.36 | 69.97 | 70.045 | 69.81 | 47714 |
| 1732232400 | 69.74 | 0.43 | 0.62 | 69.66 | 69.8895 | 69.06 | 53319 |
| 1732146000 | 69.31 | -0.04 | -0.06 | 69.35 | 69.35 | 68.89 | 89654 |
| 1732059600 | 69.35 | 0.35 | 0.51 | 68.66 | 69.4 | 68.58 | 61977 |
| 1731973200 | 69 | 0.27 | 0.39 | 68.72 | 69.1668 | 68.69 | 27695 |
| 1731714000 | 68.73 | -0.89 | -1.28 | 69.13 | 69.1388 | 68.49 | 76012 |
| 1731627600 | 69.62 | -0.42 | -0.60 | 70.1 | 70.112 | 69.58 | 110111 |
| 1731541200 | 70.0424 | -0.05 | -0.07 | 70.12 | 70.36 | 69.9901 | 41732 |
| 1731454800 | 70.09 | -0.11 | -0.15 | 70.32 | 70.3264 | 69.79 | 232107 |
| 1731368400 | 70.1962 | 0.09 | 0.13 | 70.35 | 70.39 | 70.09 | 17871 |
| 1731109200 | 70.1056 | 0.26 | 0.37 | 69.95 | 70.26 | 69.93 | 14108 |
| 1731022800 | 69.85 | 0.54 | 0.78 | 69.57 | 69.8928 | 69.55 | 24365 |
| 1730936400 | 69.31 | 1.75 | 2.59 | 68.9 | 69.36 | 68.67 | 20631 |
| 1730850000 | 67.56 | 0.85 | 1.27 | 66.89 | 67.56 | 66.89 | 13711 |
| 1730763600 | 66.709999 | -0.22 | -0.33 | 66.819999 | 67.04 | 66.6365 | 22482 |
| 1730500800 | 66.93 | 0.3 | 0.45 | 66.959999 | 67.43 | 66.91 | 27834 |
| 1730414400 | 66.629999 | -1.23 | -1.81 | 67.28 | 67.38 | 66.629999 | 76847 |
| 1730328000 | 67.8596 | -0.23 | -0.34 | 67.97 | 68.28 | 67.8596 | 17667 |
| 1730241600 | 68.09 | 0.14 | 0.21 | 67.83 | 68.2001 | 67.83 | 25824 |
| 1730155200 | 67.95 | 0.18 | 0.27 | 68.05 | 68.16 | 67.94 | 35789 |
| 1729896000 | 67.77 | 0 | 0.00 | 68.12 | 68.3179 | 67.77 | 34690 |
| 1729809600 | 67.77 | 0.13 | 0.19 | 67.83 | 67.86 | 67.56 | 35118 |
| 1729723200 | 67.64 | -0.63 | -0.92 | 68.05 | 68.06 | 67.2996 | 20191 |
| 1729636800 | 68.27 | -0.04 | -0.06 | 68.04 | 68.37 | 67.96 | 16931 |
| 1729550400 | 68.31 | -0.11 | -0.16 | 68.34 | 68.4099 | 67.95 | 9696 |
| 1729291200 | 68.42 | 0.28 | 0.41 | 68.41 | 68.43 | 68.1906 | 12817 |
| 1729204800 | 68.14 | -0.02 | -0.03 | 68.61 | 68.61 | 68.12 | 20466 |
| 1729118400 | 68.16 | 0.29 | 0.43 | 67.8 | 68.18 | 67.76 | 41314 |
| 1729032000 | 67.87 | -0.47 | -0.69 | 68.38 | 68.42 | 67.725 | 20764 |
| 1728945600 | 68.34 | 0.49 | 0.72 | 68 | 68.48 | 68 | 12048 |
| 1728686400 | 67.85 | 0.43 | 0.64 | 67.4895 | 67.9 | 67.4895 | 13422 |
| 1728600000 | 67.42 | -0.11 | -0.16 | 67.29 | 67.46 | 67.28 | 9099 |
| 1728513600 | 67.53 | 0.48 | 0.72 | 67.05 | 67.56 | 67.05 | 12099 |
| 1728427200 | 67.05 | 0.68 | 1.02 | 66.64 | 67.09 | 66.64 | 14257 |
| 1728340800 | 66.37 | -0.64 | -0.96 | 66.84 | 66.8699 | 66.31 | 33189 |
| 1728081600 | 67.0124 | 0.6 | 0.91 | 66.87 | 67.0124 | 66.459999 | 11671 |
| 1727995200 | 66.41 | -0.11 | -0.17 | 66.39 | 66.4851 | 66.16 | 8930 |
| 1727908800 | 66.519999 | 0.05 | 0.08 | 66.11 | 66.605 | 66.099999 | 19222 |
| 1727822400 | 66.47 | -0.57 | -0.85 | 67.09 | 67.09 | 66.31 | 32564 |
| 1727735520 | 67.04 | 0.26 | 0.39 | 66.76 | 67.11 | 66.44 | 29480 |
| 1727476800 | 66.78 | -0.18 | -0.27 | 67.13 | 67.15 | 66.78 | 90421 |
| 1727390400 | 66.959999 | 0.26 | 0.39 | 67.13 | 67.21 | 66.73 | 110233 |
| 1727304000 | 66.7 | -0.08 | -0.12 | 66.84 | 66.8763 | 66.54 | 8291 |
| 1727217600 | 66.78 | 0.17 | 0.26 | 66.75 | 66.78 | 66.43 | 133575 |
| 1727131200 | 66.6091 | -0.04 | -0.06 | 66.61 | 66.66 | 66.48 | 13028 |
| 1726872000 | 66.65 | -0.13 | -0.19 | 66.569999 | 66.765 | 66.3871 | 562052 |
| 1726785600 | 66.78 | 1.16 | 1.77 | 66.599999 | 66.985 | 66.599999 | 20252 |
| 1726699200 | 65.62 | -0.19 | -0.29 | 65.8 | 66.29 | 65.62 | 23645 |
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
