Premium
Pinnacle Focused Opportunities ETF (FCUS)
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 | -0.6 | -1.31781243136 | 45.53 | 46.7299 | 44.39 | 14621 | 45.60397849 | SP |
| 4 | -0.42 | -0.926130099228 | 45.35 | 47.49 | 41.2501 | 25282 | 45.09436854 | SP |
| 12 | 10.19 | 29.3321819229 | 34.74 | 47.49 | 34.74 | 28675 | 42.31441649 | SP |
| 26 | 11.81 | 35.6582125604 | 33.12 | 47.49 | 31.356 | 26013 | 39.63408491 | SP |
| 52 | 19.88 | 79.3612774451 | 25.05 | 47.49 | 25.0083 | 19711 | 36.62282543 | SP |
| 156 | 23.95 | 114.156339371 | 20.98 | 47.49 | 19.52 | 11234 | 32.36050481 | SP |
| 260 | 25.04 | 125.892408245 | 19.89 | 47.49 | 19.52 | 10116 | 31.85288983 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 44.93 | -1.76 | -3.77 | 44.31 | 45.3099 | 44.0161 | 28893 |
| 1782167400 | 46.6905 | 0.94 | 2.06 | 46.29 | 46.7299 | 46 | 17288 |
| 1781821800 | 45.75 | 1.15 | 2.58 | 45.76 | 45.81 | 45.2 | 21818 |
| 1781735400 | 44.6 | 0.21 | 0.47 | 44.99 | 45.715 | 44.6 | 7398 |
| 1781649000 | 44.39 | -1.21 | -2.65 | 45.53 | 46.035 | 44.39 | 11979 |
| 1781562600 | 45.6 | 0.68 | 1.51 | 45.58 | 45.77 | 45.2 | 28773 |
| 1781303400 | 44.92 | 0.77 | 1.74 | 44.01 | 45.22 | 44.01 | 97724 |
| 1781217000 | 44.15 | 1.82 | 4.30 | 43.01 | 44.15 | 43.01 | 16095 |
| 1781130600 | 42.33 | -0.51 | -1.20 | 43.54 | 43.7 | 42.27 | 6470 |
| 1781044200 | 42.844 | -1.17 | -2.65 | 44.43 | 44.43 | 41.2501 | 12772 |
| 1780957800 | 44.01 | 1 | 2.33 | 44.09 | 44.12 | 43.478 | 8443 |
| 1780698600 | 43.01 | -3.18 | -6.88 | 45.09 | 45.09 | 42.69 | 41973 |
| 1780612200 | 46.19 | -0.9 | -1.91 | 45.51 | 46.647 | 44.89 | 47865 |
| 1780525800 | 47.09 | 0.42 | 0.90 | 46.97 | 47.49 | 46.535 | 28260 |
| 1780439400 | 46.67 | 1.45 | 3.21 | 45.43 | 46.67 | 45.43 | 16267 |
| 1780353000 | 45.22 | 0.57 | 1.27 | 44.61 | 45.5948 | 44.5401 | 15899 |
| 1780093800 | 44.653 | -0.19 | -0.42 | 45.21 | 45.21 | 44.1 | 15236 |
| 1780007400 | 44.84 | -0.15 | -0.33 | 45.7 | 47.2 | 44.515 | 7584 |
| 1779921000 | 44.99 | -0.39 | -0.86 | 45.7 | 45.7 | 44.1049 | 48933 |
| 1779834600 | 45.38 | 1.24 | 2.80 | 45.35 | 45.81 | 44.98 | 29587 |
| 1779489000 | 44.1441 | 0.09 | 0.21 | 44.5 | 44.5399 | 44.1 | 108479 |
| 1779402600 | 44.05 | 1.08 | 2.51 | 42.88 | 44.0699 | 42.88 | 29512 |
| 1779316200 | 42.97 | 0.64 | 1.51 | 43.04 | 43.26 | 42.81 | 16647 |
| 1779229800 | 42.33 | 0.09 | 0.21 | 41.62 | 42.8099 | 40.92 | 12892 |
| 1779143400 | 42.24 | -1.58 | -3.61 | 45.12 | 45.12 | 41.6801 | 19971 |
| 1778884200 | 43.82 | -1.05 | -2.34 | 43.66 | 44 | 43.17 | 16550 |
| 1778797800 | 44.87 | -0.04 | -0.09 | 44.65 | 45.18 | 44.65 | 18339 |
| 1778711400 | 44.91 | 0.22 | 0.50 | 45.65 | 45.65 | 44.08 | 22236 |
| 1778625000 | 44.6883 | -0.99 | -2.17 | 45 | 45 | 43.35 | 42964 |
| 1778538600 | 45.68 | 2.07 | 4.74 | 44.41 | 45.83 | 44.41 | 43406 |
| 1778279400 | 43.6133 | 1.32 | 3.12 | 43.21 | 43.7099 | 42.95 | 49105 |
| 1778193000 | 42.2935 | -1.45 | -3.31 | 43.78 | 43.78 | 42.045 | 9747 |
| 1778106600 | 43.74 | 0.09 | 0.20 | 43.8 | 43.825 | 42.52 | 28331 |
| 1778020200 | 43.651 | 1.14 | 2.67 | 43.08 | 44.04 | 43.08 | 32087 |
| 1777933800 | 42.5141 | 0.62 | 1.48 | 42.33 | 42.6 | 42.17 | 21940 |
| 1777674600 | 41.8932 | 0.47 | 1.13 | 43.66 | 43.66 | 41.38 | 111504 |
| 1777588200 | 41.4233 | 1.39 | 3.47 | 40.58 | 41.43 | 40.58 | 18578 |
| 1777501800 | 40.0334 | 0.64 | 1.63 | 40.31 | 40.31 | 39.91 | 40501 |
| 1777415400 | 39.3897 | -1.02 | -2.53 | 39.77 | 39.77 | 39.04 | 4950 |
| 1777329000 | 40.4137 | 0.29 | 0.73 | 40.34 | 40.4137 | 39.59 | 13465 |
| 1777069800 | 40.1205 | 0.11 | 0.29 | 40.36 | 40.38 | 40.09 | 24844 |
| 1776983400 | 40.0064 | 0.02 | 0.06 | 39.79 | 40.38 | 39.79 | 10099 |
| 1776897000 | 39.9843 | 0.64 | 1.64 | 39.96 | 40 | 39.28 | 19180 |
| 1776810600 | 39.34 | -0.08 | -0.20 | 39.56 | 39.605 | 39.17 | 20314 |
| 1776724200 | 39.42 | 0.42 | 1.08 | 39.52 | 39.52 | 38.82 | 36366 |
| 1776465000 | 39 | -0.36 | -0.91 | 39.43 | 39.43 | 38.5901 | 14997 |
| 1776378600 | 39.36 | 0.72 | 1.86 | 38.97 | 39.3853 | 38.6192 | 102897 |
| 1776292200 | 38.64 | -0.36 | -0.92 | 39.03 | 39.03 | 38.25 | 10937 |
| 1776205800 | 38.997 | 0.22 | 0.56 | 39.15 | 39.17 | 38.52 | 19562 |
| 1776119400 | 38.78 | 0.56 | 1.47 | 38.45 | 38.86 | 38.4 | 6583 |
| 1775860200 | 38.2185 | 0.22 | 0.59 | 38.15 | 38.4999 | 38.05 | 18379 |
| 1775773800 | 37.995 | 0.19 | 0.50 | 37.91 | 38.26 | 37.78 | 26074 |
| 1775687400 | 37.8059 | 0.52 | 1.40 | 37.78 | 38.0999 | 37.4767 | 50270 |
| 1775601000 | 37.2845 | 0.13 | 0.36 | 37.15 | 37.3899 | 36.79 | 4153 |
| 1775514600 | 37.15 | 0.2 | 0.54 | 37.33 | 37.36 | 36.7 | 26675 |
| 1775169000 | 36.9503 | 0.24 | 0.65 | 35.98 | 37 | 35.98 | 38634 |
| 1775082600 | 36.7132 | 0.76 | 2.13 | 36.33 | 37.11 | 36.33 | 30980 |
| 1774996200 | 35.9491 | 1.82 | 5.33 | 34.74 | 35.9599 | 34.74 | 31947 |
| 1774909800 | 34.1299 | -1.31 | -3.71 | 35.96 | 35.96 | 33.9542 | 17434 |
| 1774650600 | 35.4438 | 0.18 | 0.52 | 34.95 | 35.86 | 34.95 | 51524 |
| 1774564200 | 35.2594 | -2.01 | -5.40 | 36.34 | 36.49 | 35.2201 | 14946 |
| 1774477800 | 37.2728 | 0.18 | 0.48 | 37.55 | 37.69 | 37.2 | 35445 |
| 1774391400 | 37.0944 | 0.7 | 1.94 | 36.12 | 37.2 | 36.12 | 27662 |
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.
