Premium
Abacus FCF Small Cap Leaders ETF (ABLS)
AMEX
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 | 1.66 | 7.54545454545 | 22 | 23.82 | 21.77 | 2319 | 23.17118265 | SP |
| 4 | 3.84 | 19.3743693239 | 19.82 | 23.82 | 19.82 | 1344 | 22.24370706 | SP |
| 12 | 4.5343 | 23.7078904302 | 19.1257 | 23.82 | 18.98 | 783 | 21.34627226 | SP |
| 26 | 3 | 14.5208131655 | 20.66 | 23.82 | 17.715 | 517 | 20.64112907 | SP |
| 52 | -0.1182 | -0.497093976836 | 23.7782 | 24.26 | 17.715 | 274 | 20.79893381 | SP |
| 156 | -0.8684 | -3.54038583846 | 24.5284 | 24.71 | 17.715 | 215 | 20.88354846 | SP |
| 260 | -0.8684 | -3.54038583846 | 24.5284 | 24.71 | 17.715 | 215 | 20.88354846 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 23.66 | 0.16 | 0.68 | 23 | 23.82 | 23 | 899 |
| 1782858600 | 23.5 | 0.24 | 1.03 | 23 | 23.52 | 23 | 2341 |
| 1782772200 | 23.26 | 0.14 | 0.61 | 23.025 | 23.26 | 22.93 | 2470 |
| 1782513000 | 23.12 | 0.61 | 2.71 | 21.77 | 23.12 | 21.77 | 4038 |
| 1782426600 | 22.5089 | 0.13 | 0.59 | 22 | 22.68 | 22 | 1845 |
| 1782340200 | 22.3772 | 0.2 | 0.89 | 21.56 | 22.46 | 21.56 | 1262 |
| 1782253800 | 22.18 | -0.03 | -0.14 | 20 | 22.18 | 20 | 367 |
| 1782167400 | 22.2114 | 0.17 | 0.78 | 21.4 | 22.2114 | 21.4 | 304 |
| 1781821800 | 22.04 | 0.27 | 1.23 | 21.23 | 22.04 | 21.23 | 1327 |
| 1781735400 | 21.7726 | -0.07 | -0.34 | 21.12 | 22.15 | 21.12 | 1389 |
| 1781649000 | 21.8469 | -0.01 | -0.03 | 21.2 | 22.06 | 21.2 | 679 |
| 1781562600 | 21.8525 | 0.32 | 1.50 | 22.39 | 22.39 | 21.77 | 1170 |
| 1781303400 | 21.53 | 0.17 | 0.82 | 20.74 | 21.68 | 20.74 | 1511 |
| 1781217000 | 21.3553 | 0.49 | 2.34 | 20.09 | 21.3553 | 20.09 | 152 |
| 1781130600 | 20.8661 | -0.13 | -0.60 | 20.16 | 21.04 | 20.16 | 2060 |
| 1781044200 | 20.9914 | 0.26 | 1.25 | 20.09 | 21 | 20.09 | 535 |
| 1780957800 | 20.7326 | -0.26 | -1.26 | 20.5 | 20.89 | 20.5 | 2189 |
| 1780698600 | 20.997 | -0.08 | -0.38 | 20.5 | 21.335 | 20.5 | 484 |
| 1780612200 | 21.0771 | 0.52 | 2.53 | 19.82 | 21.0771 | 19.82 | 517 |
| 1780525800 | 20.5563 | -0.19 | -0.92 | 20.15 | 20.5563 | 20.15 | 532 |
| 1780439400 | 20.748 | -0.16 | -0.78 | 20.17 | 20.748 | 20.17 | 11 |
| 1780353000 | 20.9107 | 0.04 | 0.21 | 20.15 | 21.01 | 20.15 | 216 |
| 1780093800 | 20.8664 | 0.02 | 0.08 | 20.34 | 20.9 | 20.34 | 891 |
| 1780007400 | 20.8494 | 0.02 | 0.11 | 20.13 | 20.87 | 20.13 | 1438 |
| 1779921000 | 20.827 | 0.07 | 0.36 | 20.18 | 20.88 | 20.18 | 138 |
| 1779834600 | 20.7527 | 0.18 | 0.87 | 20.33 | 20.835 | 20.33 | 680 |
| 1779489000 | 20.5733 | 0.22 | 1.08 | 19.9 | 20.59 | 19.9 | 137 |
| 1779402600 | 20.353 | -0.04 | -0.21 | 19.75 | 20.353 | 19.75 | 187 |
| 1779316200 | 20.3962 | 0.11 | 0.52 | 19.8 | 20.5 | 19.8 | 513 |
| 1779229800 | 20.2898 | -0.25 | -1.20 | 19.59 | 20.38 | 19.59 | 978 |
| 1779143400 | 20.5361 | 0.08 | 0.40 | 21.13 | 21.13 | 20.515 | 419 |
| 1778884200 | 20.455 | -0.24 | -1.15 | 19.96 | 20.55 | 19.96 | 967 |
| 1778797800 | 20.6933 | 0.14 | 0.68 | 20.12 | 20.74 | 20.12 | 274 |
| 1778711400 | 20.5527 | 0.06 | 0.31 | 19.96 | 20.5527 | 19.96 | 588 |
| 1778625000 | 20.4888 | -0.04 | -0.19 | 19.97 | 20.4888 | 19.97 | 101 |
| 1778538600 | 20.5275 | -0.42 | -2.01 | 20.48 | 20.57 | 20.48 | 21 |
| 1778279400 | 20.9488 | 0.08 | 0.37 | 20.88 | 21 | 20.88 | 586 |
| 1778193000 | 20.8714 | 0.01 | 0.05 | 20.35 | 20.99 | 20.35 | 565 |
| 1778106600 | 20.8603 | 0.26 | 1.25 | 20.3 | 20.8603 | 20.3 | 85 |
| 1778020200 | 20.602 | 0.14 | 0.69 | 20.07 | 20.61 | 20.07 | 43 |
| 1777933800 | 20.4602 | -0.18 | -0.88 | 20.13 | 20.69 | 20.13 | 823 |
| 1777674600 | 20.6418 | 0.35 | 1.72 | 19.88 | 20.6418 | 19.88 | 435 |
| 1777588200 | 20.2935 | 0.35 | 1.73 | 19.5 | 20.2935 | 19.5 | 1139 |
| 1777501800 | 19.948 | -0.08 | -0.41 | 19.5 | 19.948 | 19.5 | 182 |
| 1777415400 | 20.0293 | -0.22 | -1.10 | 19.67 | 20.0293 | 19.67 | 715 |
| 1777329000 | 20.2522 | 0.12 | 0.58 | 19.63 | 20.2522 | 19.63 | 125 |
| 1777069800 | 20.1356 | 0.07 | 0.36 | 19.53 | 20.14 | 19.53 | 676 |
| 1776983400 | 20.0627 | -0.11 | -0.54 | 20 | 20.17 | 19.95 | 494 |
| 1776897000 | 20.1709 | 0.36 | 1.83 | 19.66 | 20.195 | 19.66 | 330 |
| 1776810600 | 19.8086 | -0.07 | -0.34 | 19.8768 | 20.105 | 19.8086 | 1202 |
| 1776724200 | 19.8768 | 0.06 | 0.32 | 20.26 | 20.26 | 19.8 | 125 |
| 1776465000 | 19.8139 | 0.43 | 2.19 | 19.3885 | 19.8139 | 19.3885 | 534 |
| 1776378600 | 19.3885 | -0.07 | -0.38 | 19.4615 | 19.4615 | 19.3885 | 74 |
| 1776292200 | 19.4615 | 0.07 | 0.34 | 19.3951 | 19.4615 | 19.3951 | 6 |
| 1776205800 | 19.3951 | 0.21 | 1.07 | 19.1892 | 19.3951 | 19.1892 | 15 |
| 1776119400 | 19.1892 | 0.19 | 0.99 | 19.002 | 19.1892 | 19.002 | 2058 |
| 1775860200 | 19.002 | -0.21 | -1.07 | 19.72 | 19.72 | 18.98 | 790 |
| 1775773800 | 19.2075 | 0.08 | 0.43 | 19.1257 | 19.22 | 19.0199 | 799 |
| 1775687400 | 19.1257 | 0.44 | 2.33 | 18.69 | 19.19 | 18.69 | 1507 |
| 1775601000 | 18.69 | -0.04 | -0.21 | 18.7293 | 18.7293 | 18.57 | 136 |
| 1775514600 | 18.7293 | 0.15 | 0.78 | 19.18 | 19.18 | 18.58 | 4730 |
| 1775169000 | 18.5839 | 0.04 | 0.19 | 18.5482 | 18.5839 | 18.2899 | 262 |
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.
