Premium
Abacus FCF Innovation Leaders ETF (ABOT)
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 | 1.7563 | 4.5677503251 | 38.45 | 40.1701 | 38.07 | 164 | 38.82726712 | SP |
| 4 | 1.0763 | 2.75057500639 | 39.13 | 40.1701 | 36.53 | 176 | 38.19443937 | SP |
| 12 | 8.1063 | 25.253271028 | 32.1 | 41.9399 | 32.1 | 231 | 38.67604103 | SP |
| 26 | 1.9063 | 4.9772845953 | 38.3 | 41.9399 | 32.1 | 329 | 35.85494423 | SP |
| 52 | 1.2063 | 3.09307692308 | 39 | 41.9399 | 32.1 | 457 | 37.92641418 | SP |
| 156 | 2.4863 | 6.59146341463 | 37.72 | 41.9399 | 29.57 | 2598 | 37.73343638 | SP |
| 260 | 2.4863 | 6.59146341463 | 37.72 | 41.9399 | 29.57 | 2598 | 37.73343638 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 40.2063 | 0.45 | 1.12 | 39.18 | 40.21 | 39.18 | 3337 |
| 1783031400 | 39.7596 | 0.33 | 0.83 | 38.89 | 39.76 | 38.89 | 30 |
| 1782945000 | 39.4339 | 0.71 | 1.84 | 38.52 | 39.4339 | 38.52 | 115 |
| 1782858600 | 38.7201 | 0.1 | 0.27 | 38.07 | 38.7201 | 38.07 | 103 |
| 1782772200 | 38.6153 | 0.54 | 1.42 | 38.45 | 38.62 | 38.45 | 409 |
| 1782513000 | 38.0742 | 1.14 | 3.08 | 36.53 | 38.0742 | 36.53 | 12 |
| 1782426600 | 36.9366 | -0.52 | -1.40 | 36.96 | 37.47 | 36.9366 | 129 |
| 1782340200 | 37.4597 | 0.24 | 0.65 | 36.71 | 37.71 | 36.71 | 26 |
| 1782253800 | 37.2165 | -0.04 | -0.10 | 37.2548 | 37.28 | 37.2165 | 51 |
| 1782167400 | 37.2548 | -0.53 | -1.41 | 37.56 | 37.93 | 37.2548 | 109 |
| 1781821800 | 37.7872 | 0.34 | 0.92 | 37.28 | 37.7872 | 37.275 | 319 |
| 1781735400 | 37.4434 | -0.79 | -2.07 | 37.81 | 37.92 | 37.4434 | 563 |
| 1781649000 | 38.2348 | -0.18 | -0.48 | 37.97 | 38.2348 | 37.97 | 37 |
| 1781562600 | 38.4188 | 0.57 | 1.49 | 38.33 | 38.4188 | 38.33 | 21 |
| 1781303400 | 37.8532 | -0.2 | -0.52 | 37.54 | 37.8532 | 37.54 | 142 |
| 1781217000 | 38.0504 | 0.1 | 0.25 | 37.38 | 38.0504 | 37.38 | 222 |
| 1781130600 | 37.9547 | -0.64 | -1.65 | 37.67 | 38.51 | 37.67 | 10 |
| 1781044200 | 38.59 | -0.32 | -0.82 | 38.43 | 38.84 | 38.25 | 232 |
| 1780957800 | 38.9084 | -0.2 | -0.50 | 39.13 | 39.22 | 38.9084 | 640 |
| 1780698600 | 39.1041 | -1.05 | -2.61 | 39.5 | 39.5 | 39.1041 | 81 |
| 1780612200 | 40.1508 | -0.07 | -0.18 | 40.56 | 40.56 | 40.1508 | 399 |
| 1780525800 | 40.2232 | -0.83 | -2.01 | 40.28 | 40.28 | 40.2232 | 60 |
| 1780439400 | 41.05 | -0.81 | -1.93 | 40.73 | 41.05 | 40.73 | 3178 |
| 1780353000 | 41.8596 | 1.47 | 3.64 | 40.775 | 41.9399 | 40.775 | 242 |
| 1780093800 | 40.39 | 1.23 | 3.14 | 39.31 | 40.46 | 39.31 | 836 |
| 1780007400 | 39.16 | 0.45 | 1.16 | 38.29 | 39.17 | 38.29 | 370 |
| 1779921000 | 38.7116 | -0.32 | -0.82 | 38.26 | 38.81 | 38.26 | 515 |
| 1779834600 | 39.0315 | 0.07 | 0.19 | 38.69 | 39.19 | 38.69 | 24 |
| 1779489000 | 38.9581 | 0.78 | 2.04 | 37.98 | 38.9581 | 37.98 | 68 |
| 1779402600 | 38.1811 | 0.06 | 0.15 | 37.26 | 38.2 | 37.26 | 86 |
| 1779316200 | 38.1253 | 0.28 | 0.75 | 37.25 | 38.1253 | 37.25 | 64 |
| 1779229800 | 37.8422 | -0.26 | -0.67 | 38.0985 | 38.0985 | 37.8422 | 31 |
| 1779143400 | 38.0985 | 0.44 | 1.17 | 37.66 | 38.0985 | 37.66 | 18 |
| 1778884200 | 37.6584 | 0.11 | 0.28 | 37 | 37.6584 | 37 | 10 |
| 1778797800 | 37.5533 | 0.37 | 1.00 | 36.89 | 37.5533 | 36.89 | 80 |
| 1778711400 | 37.1823 | 0.12 | 0.34 | 36.63 | 37.1823 | 36.63 | 12 |
| 1778625000 | 37.0578 | -0.34 | -0.90 | 36.96 | 37.0578 | 36.94 | 12 |
| 1778538600 | 37.3935 | 0.04 | 0.11 | 36.97 | 37.61 | 36.97 | 60 |
| 1778279400 | 37.3541 | 0.11 | 0.30 | 36.58 | 37.3541 | 36.58 | 1942 |
| 1778193000 | 37.2434 | 0.89 | 2.44 | 36.33 | 37.2434 | 36.33 | 67 |
| 1778106600 | 36.3569 | 0.13 | 0.35 | 36.01 | 36.3569 | 36.01 | 166 |
| 1778020200 | 36.2289 | 0.25 | 0.69 | 35.78 | 36.2289 | 35.78 | 11 |
| 1777933800 | 35.9793 | 0.21 | 0.59 | 35.73 | 36.03 | 35.73 | 50 |
| 1777674600 | 35.7667 | 0.51 | 1.44 | 35.23 | 35.7667 | 35.23 | 13 |
| 1777588200 | 35.2575 | 0.17 | 0.48 | 34.79 | 35.2575 | 34.79 | 78 |
| 1777501800 | 35.0907 | 0.06 | 0.17 | 34.53 | 35.0907 | 34.53 | 15 |
| 1777415400 | 35.0328 | -0.25 | -0.70 | 34.73 | 35.26 | 34.73 | 14 |
| 1777329000 | 35.2802 | -0 | -0.01 | 35.08 | 35.4 | 35.08 | 605 |
| 1777069800 | 35.2841 | 0.52 | 1.50 | 34.57 | 35.2841 | 34.57 | 201 |
| 1776983400 | 34.7627 | -0.97 | -2.72 | 34.81 | 34.81 | 34.7627 | 9 |
| 1776897000 | 35.7342 | 0.29 | 0.83 | 35.46 | 35.7342 | 35.46 | 16 |
| 1776810600 | 35.4409 | -0.07 | -0.21 | 35.24 | 35.9801 | 35.24 | 216 |
| 1776724200 | 35.5145 | 0.26 | 0.74 | 34.78 | 35.5145 | 34.78 | 11 |
| 1776465000 | 35.253 | 0.4 | 1.14 | 34.97 | 35.253 | 34.97 | 28 |
| 1776378600 | 34.856 | 0.24 | 0.69 | 34.52 | 34.856 | 34.52 | 24 |
| 1776292200 | 34.6178 | 0.89 | 2.64 | 33.98 | 34.6178 | 33.98 | 336 |
| 1776205800 | 33.7266 | 0.22 | 0.66 | 33.33 | 33.86 | 33.33 | 11 |
| 1776119400 | 33.5048 | 1 | 3.07 | 32.1 | 33.5048 | 32.1 | 11 |
| 1775860200 | 32.5078 | -0.59 | -1.79 | 32.77 | 32.77 | 32.5078 | 14 |
| 1775773800 | 33.101599 | -0.65 | -1.92 | 33.27 | 33.27 | 32.9 | 2561 |
| 1775687400 | 33.7489 | 0.32 | 0.96 | 34.01 | 34.13 | 33.7489 | 411 |
| 1775601000 | 33.4283 | -0.1 | -0.31 | 33.02 | 33.4283 | 33.02 | 40 |
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.
