Premium
Frontier Asset Core Bond ETF (FCBD)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1399 | 0.552091554854 | 25.34 | 25.502 | 25.34 | 7006 | 25.44706417 | SP |
| 4 | 0.2399 | 0.950475435816 | 25.24 | 25.502 | 25.09 | 5527 | 25.39881055 | SP |
| 12 | 0.0999 | 0.393617021277 | 25.38 | 25.58 | 25.09 | 6705 | 25.37427862 | SP |
| 26 | -0.3701 | -1.43172147002 | 25.85 | 25.9 | 25.09 | 6213 | 25.50005552 | SP |
| 52 | -0.0601 | -0.235317149569 | 25.54 | 26.39 | 25.09 | 4495 | 25.56432053 | SP |
| 156 | 0.4099 | 1.63502193857 | 25.07 | 26.39 | 24.71 | 13116 | 25.19751215 | SP |
| 260 | 0.4099 | 1.63502193857 | 25.07 | 26.39 | 24.71 | 13116 | 25.19751215 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 25.4799 | 0.06 | 0.24 | 25.43 | 25.4999 | 25.43 | 2299 |
| 1781735400 | 25.4199 | -0.07 | -0.28 | 25.45 | 25.502 | 25.4199 | 1520 |
| 1781649000 | 25.49 | 0.01 | 0.04 | 25.37 | 25.49 | 25.37 | 1267 |
| 1781562600 | 25.48 | 0.04 | 0.16 | 25.45 | 25.48 | 25.45 | 5074 |
| 1781303400 | 25.44 | -0.01 | -0.04 | 25.4 | 25.45 | 25.4 | 25999 |
| 1781217000 | 25.45 | 0.08 | 0.32 | 25.34 | 25.45 | 25.34 | 1170 |
| 1781130600 | 25.37 | -0.01 | -0.03 | 25.35 | 25.4 | 25.35 | 38657 |
| 1781044200 | 25.3765 | 0.01 | 0.05 | 25.33 | 25.4 | 25.33 | 1011 |
| 1780957800 | 25.3635 | 0 | 0.01 | 25.34 | 25.3784 | 25.34 | 5225 |
| 1780698600 | 25.36 | -0.04 | -0.16 | 25.33 | 25.36 | 25.33 | 85 |
| 1780612200 | 25.4 | 0 | 0.02 | 25.16 | 25.5 | 25.16 | 8932 |
| 1780525800 | 25.395 | -0.03 | -0.12 | 25.36 | 25.395 | 25.36 | 341 |
| 1780439400 | 25.425 | 0.05 | 0.22 | 25.4 | 25.43 | 25.37 | 3852 |
| 1780353000 | 25.37 | -0.08 | -0.29 | 25.09 | 25.38 | 25.09 | 2831 |
| 1780093800 | 25.445 | 0.02 | 0.10 | 25.4 | 25.445 | 25.4 | 312 |
| 1780007400 | 25.42 | 0.03 | 0.12 | 25.36 | 25.44 | 25.36 | 341 |
| 1779921000 | 25.39 | 0.01 | 0.03 | 25.36 | 25.39 | 25.36 | 3198 |
| 1779834600 | 25.3815 | 0.04 | 0.17 | 25.37 | 25.39 | 25.37 | 1096 |
| 1779489000 | 25.3377 | 0.03 | 0.13 | 25.32 | 25.3499 | 25.32 | 495 |
| 1779402600 | 25.305 | -0 | -0.01 | 25.24 | 25.32 | 25.24 | 3615 |
| 1779316200 | 25.3076 | 0.09 | 0.37 | 25.23 | 25.3076 | 25.23 | 1572 |
| 1779229800 | 25.215 | -0.02 | -0.08 | 25.2 | 25.24 | 25.19 | 2190 |
| 1779143400 | 25.235 | -0.06 | -0.22 | 25.11 | 25.259 | 25.11 | 3021 |
| 1778884200 | 25.29 | -0.1 | -0.37 | 25.26 | 25.295 | 25.26 | 501 |
| 1778797800 | 25.385 | 0.01 | 0.02 | 25.42 | 25.42 | 25.385 | 256 |
| 1778711400 | 25.38 | -0 | -0.01 | 25.34 | 25.38 | 25.34 | 740 |
| 1778625000 | 25.3828 | -0.05 | -0.19 | 25.46 | 25.46 | 25.3828 | 252 |
| 1778538600 | 25.43 | -0.03 | -0.12 | 25.41 | 25.45 | 25.4 | 4148 |
| 1778279400 | 25.46 | 0.02 | 0.09 | 25.48 | 25.48 | 25.45 | 1619 |
| 1778193000 | 25.4381 | -0.03 | -0.13 | 25.45 | 25.49 | 25.4334 | 3192 |
| 1778106600 | 25.4711 | 0.06 | 0.23 | 25.41 | 25.48 | 25.41 | 17446 |
| 1778020200 | 25.4121 | 0.04 | 0.15 | 25.35 | 25.43 | 25.35 | 4198 |
| 1777933800 | 25.3746 | -0.05 | -0.20 | 25.28 | 25.39 | 25.28 | 9104 |
| 1777674600 | 25.425 | 0.03 | 0.10 | 25.37 | 25.425 | 25.37 | 2350 |
| 1777588200 | 25.4 | 0.02 | 0.08 | 25.38 | 25.4 | 25.38 | 777 |
| 1777501800 | 25.38 | 0.03 | 0.11 | 25.36 | 25.38 | 25.36 | 180 |
| 1777415400 | 25.3527 | -0.1 | -0.38 | 25.37 | 25.43 | 25.32 | 53133 |
| 1777329000 | 25.45 | -0.02 | -0.06 | 25.42 | 25.49 | 25.42 | 642 |
| 1777069800 | 25.466 | 0.04 | 0.14 | 25.39 | 25.466 | 25.39 | 729 |
| 1776983400 | 25.43 | -0.02 | -0.08 | 25.43 | 25.46 | 25.43 | 1071 |
| 1776897000 | 25.45 | -0 | -0.02 | 25.44 | 25.45 | 25.44 | 413 |
| 1776810600 | 25.4549 | -0.03 | -0.12 | 25.43 | 25.5 | 25.43 | 2393 |
| 1776724200 | 25.485 | -0.02 | -0.06 | 25.57 | 25.57 | 25.46 | 791 |
| 1776465000 | 25.5 | 0.06 | 0.24 | 25.46 | 25.52 | 25.46 | 1182 |
| 1776378600 | 25.44 | -0.03 | -0.12 | 25.42 | 25.46 | 25.42 | 2496 |
| 1776292200 | 25.47 | -0.02 | -0.08 | 25.43 | 25.47 | 25.43 | 352 |
| 1776205800 | 25.4897 | 0.05 | 0.22 | 25.4 | 25.525 | 25.4 | 1302 |
| 1776119400 | 25.4349 | 0.04 | 0.18 | 25.36 | 25.4349 | 25.36 | 1191 |
| 1775860200 | 25.39 | -0.02 | -0.06 | 25.38 | 25.43 | 25.38 | 1472 |
| 1775773800 | 25.405 | 0.02 | 0.08 | 25.37 | 25.43 | 25.37 | 1529 |
| 1775687400 | 25.385 | 0.04 | 0.16 | 25.42 | 25.49 | 25.385 | 1066 |
| 1775601000 | 25.345 | -0.02 | -0.08 | 25.31 | 25.36 | 25.31 | 132069 |
| 1775514600 | 25.365 | -0.02 | -0.07 | 25.23 | 25.415 | 25.23 | 17535 |
| 1775169000 | 25.3823 | 0.06 | 0.25 | 25.58 | 25.58 | 25.36 | 3261 |
| 1775082600 | 25.32 | -0.04 | -0.14 | 25.29 | 25.36 | 25.29 | 952 |
| 1774996200 | 25.3557 | 0.06 | 0.24 | 25.29 | 25.3557 | 25.29 | 1358 |
| 1774909800 | 25.295 | -0.09 | -0.35 | 25.25 | 25.37 | 25.25 | 2673 |
| 1774650600 | 25.385 | -0.01 | -0.02 | 25.3 | 25.4 | 25.3 | 1173 |
| 1774564200 | 25.39 | -0.1 | -0.39 | 25.38 | 25.525 | 25.38 | 3515 |
| 1774477800 | 25.49 | 0.06 | 0.22 | 25.44 | 25.4999 | 25.44 | 3494 |
| 1774391400 | 25.4347 | -0.05 | -0.21 | 25.37 | 25.45 | 25.37 | 4222 |
| 1774305000 | 25.4881 | 0.06 | 0.25 | 25.4 | 25.49 | 25.4 | 3038 |
| 1774045800 | 25.425 | -0.11 | -0.43 | 25.43 | 25.45 | 25.425 | 8045 |
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.
