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 | 1.9326 | 6.80732652342 | 28.39 | 30.6284 | 28.16 | 4833 | 29.73789912 | SP |
| 4 | 0.5226 | 1.75369127517 | 29.8 | 30.6284 | 27.6 | 5281 | 29.52131464 | SP |
| 12 | -0.0513 | -0.168895005251 | 30.3739 | 38.02 | 27.6 | 9307 | 31.61338903 | SP |
| 26 | 3.1226 | 11.4801470588 | 27.2 | 38.02 | 23.44 | 6130 | 30.43438297 | SP |
| 52 | 5.3826 | 21.5821972735 | 24.94 | 38.02 | 23.44 | 5869 | 28.91971393 | SP |
| 156 | 10.4326 | 52.4514831574 | 19.89 | 38.02 | 19.7106 | 5251 | 25.68278974 | SP |
| 260 | 10.4326 | 52.4514831574 | 19.89 | 38.02 | 19.7106 | 5251 | 25.68278974 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 30.3226 | 0.25 | 0.83 | 30.39 | 30.6284 | 30.28 | 1876 |
| 1737070200 | 30.0742 | 0.32 | 1.08 | 29.9 | 30.22 | 29.9 | 3844 |
| 1736983800 | 29.7516 | 1.35 | 4.76 | 29.61 | 29.93 | 29.58 | 11707 |
| 1736897400 | 28.4 | 0.52 | 1.87 | 28.39 | 28.45 | 28.16 | 1906 |
| 1736811000 | 27.88 | -0.74 | -2.58 | 27.9 | 27.92 | 27.6 | 2573 |
| 1736551800 | 28.617 | -0.49 | -1.70 | 28.78 | 28.78 | 28.141 | 5489 |
| 1736379000 | 29.1113 | -0.74 | -2.47 | 29.4 | 29.4 | 28.58 | 5417 |
| 1736292600 | 29.8483 | -0.52 | -1.70 | 30.74 | 30.74 | 29.77 | 18269 |
| 1736206200 | 30.3654 | 0.36 | 1.19 | 30.56 | 30.56 | 30.3654 | 1131 |
| 1735947000 | 30.0088 | 0.99 | 3.40 | 29.15 | 30.0267 | 29.15 | 6095 |
| 1735860600 | 29.0222 | 0.25 | 0.88 | 29.08 | 29.09 | 28.65 | 3921 |
| 1735687800 | 28.7695 | -0.24 | -0.82 | 29.2 | 29.2 | 28.76 | 2079 |
| 1735601400 | 29.0074 | -0.51 | -1.74 | 28.98 | 29.2214 | 28.63 | 10972 |
| 1735342200 | 29.52 | -0.66 | -2.18 | 29.9 | 29.9 | 29.27 | 3516 |
| 1735255800 | 30.1767 | 0.02 | 0.07 | 30.04 | 30.18 | 30.04 | 4658 |
| 1735077840 | 30.1548 | 0.46 | 1.54 | 29.8 | 30.2299 | 29.8 | 2859 |
| 1734996600 | 29.6964 | -0.14 | -0.47 | 29.81 | 29.81 | 29.3001 | 58743 |
| 1734737400 | 29.8361 | 0.82 | 2.84 | 28.66 | 29.87 | 28.66 | 2245 |
| 1734651000 | 29.0128 | -0 | -0.01 | 29.5 | 29.5 | 28.96 | 1230 |
| 1734564600 | 29.0165 | -1.89 | -6.13 | 30.73 | 30.859 | 28.83 | 25873 |
| 1734478200 | 30.9107 | -3.55 | -10.30 | 31.27 | 31.27 | 30.7 | 103110 |
| 1734391800 | 34.4618 | 0.49 | 1.44 | 34.21 | 34.58 | 34.13 | 9591 |
| 1734132600 | 33.9737 | 0.05 | 0.16 | 34.15 | 34.15 | 33.75 | 1161 |
| 1734046200 | 33.9191 | -0.38 | -1.11 | 34.27 | 34.31 | 33.9191 | 19688 |
| 1733959800 | 34.3011 | 0.7 | 2.08 | 34.06 | 34.35 | 33.9 | 2437 |
| 1733873400 | 33.6008 | -0.42 | -1.24 | 34.35 | 34.37 | 33.5972 | 30168 |
| 1733787000 | 34.0214 | -1.49 | -4.20 | 35.55 | 35.55 | 33.985 | 10603 |
| 1733527800 | 35.5143 | 0.27 | 0.78 | 35.115 | 35.5143 | 35.115 | 1448 |
| 1733441400 | 35.2409 | -0.19 | -0.53 | 35.59 | 35.59 | 35.2409 | 1360 |
| 1733355000 | 35.43 | 0.26 | 0.74 | 35.44 | 35.44 | 34.9984 | 3216 |
| 1733268600 | 35.1691 | 0.37 | 1.07 | 35.19 | 35.19 | 35.0287 | 30457 |
| 1733182200 | 34.7962 | -0.37 | -1.05 | 36.92 | 38.02 | 34.7962 | 1861 |
| 1732917840 | 35.1658 | 0.19 | 0.53 | 35.2 | 35.2 | 35.1658 | 1102 |
| 1732750200 | 34.9787 | -0.1 | -0.30 | 34.76 | 34.9999 | 34.75 | 1694 |
| 1732663800 | 35.0832 | 0.27 | 0.77 | 34.79 | 35.11 | 34.79 | 8798 |
| 1732577400 | 34.8162 | -0.17 | -0.48 | 35.64 | 35.64 | 34.8162 | 3218 |
| 1732318200 | 34.9849 | 0.67 | 1.96 | 34.48 | 35.03 | 34.48 | 3749 |
| 1732231800 | 34.3111 | 0.37 | 1.10 | 34.36 | 34.42 | 34.3111 | 12566 |
| 1732145400 | 33.9391 | 0.08 | 0.24 | 35.54 | 35.54 | 33.835 | 901 |
| 1732059000 | 33.8573 | 0.77 | 2.32 | 33 | 33.8573 | 33 | 901 |
| 1731972600 | 33.0904 | 0.13 | 0.39 | 32.82 | 33.205 | 32.82 | 30547 |
| 1731713400 | 32.9611 | -0.08 | -0.24 | 33.08 | 33.08 | 32.729999 | 1102 |
| 1731627000 | 33.04 | -0.7 | -2.09 | 33.76 | 33.76 | 33.04 | 1160 |
| 1731540600 | 33.7449 | -0.21 | -0.62 | 34.44 | 34.44 | 33.7449 | 824 |
| 1731454200 | 33.955 | -0.27 | -0.79 | 33.95 | 33.96 | 33.67 | 2430 |
| 1731367800 | 34.2254 | 0.33 | 0.98 | 34.31 | 34.39 | 34.155 | 5890 |
| 1731108600 | 33.8937 | 1.16 | 3.55 | 32.89 | 33.8937 | 32.89 | 2635 |
| 1731022200 | 32.7302 | 0.57 | 1.77 | 32.79 | 32.79 | 32.5922 | 3620 |
| 1730935800 | 32.1612 | 1.49 | 4.84 | 32.08 | 32.1612 | 31.82 | 15183 |
| 1730849400 | 30.6757 | 0.93 | 3.12 | 30.5 | 30.6757 | 30.5 | 294 |
| 1730763000 | 29.7473 | -0.03 | -0.11 | 29.72 | 30.02 | 29.72 | 10641 |
| 1730500200 | 29.7806 | -0.18 | -0.61 | 30.3 | 30.3 | 29.76 | 15918 |
| 1730413800 | 29.9624 | -0.32 | -1.07 | 30.02 | 30.11 | 29.9624 | 2990 |
| 1730327400 | 30.2855 | -0.09 | -0.29 | 30.2855 | 30.2855 | 30.2855 | 120 |
| 1730241000 | 30.3739 | 0.06 | 0.19 | 30.3739 | 30.3739 | 30.3739 | 99 |
| 1730154600 | 30.3167 | 0.35 | 1.17 | 30.37 | 30.37 | 30.31 | 434 |
| 1729895400 | 29.9664 | -0.22 | -0.71 | 30.21 | 30.26 | 29.9664 | 1073 |
| 1729809000 | 30.182 | -0.07 | -0.23 | 30.44 | 30.47 | 30.1132 | 2617 |
| 1729722600 | 30.2513 | -0.17 | -0.56 | 30.39 | 30.39 | 30.16 | 2034 |
| 1729636200 | 30.4209 | 0.06 | 0.19 | 30.5 | 30.5 | 30.42 | 1180 |
| 1729549800 | 30.3636 | -0.03 | -0.10 | 30.5 | 30.5 | 30.31 | 1802 |
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
