Premium
Tactical Advantage ETF (FDAT)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0397 | 0.197807673144 | 20.07 | 20.18 | 20.04 | 1600 | 20.10114214 | SP |
| 4 | -0.9603 | -4.55766492644 | 21.07 | 21.13 | 19.88 | 1934 | 20.41112956 | SP |
| 12 | -1.2503 | -5.85346441948 | 21.36 | 21.86 | 19.88 | 2688 | 20.9715227 | SP |
| 26 | -2.8603 | -12.4523291249 | 22.97 | 23.89 | 19.88 | 3782 | 21.44017998 | SP |
| 52 | -1.2353 | -5.78730381822 | 21.345 | 25.04 | 19.88 | 3164 | 21.65909374 | SP |
| 156 | 0.1297 | 0.649149149149 | 19.98 | 25.04 | 19.285 | 6027 | 20.69101092 | SP |
| 260 | 0.1297 | 0.649149149149 | 19.98 | 25.04 | 19.285 | 6027 | 20.69101092 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 20.1097 | -0.04 | -0.20 | 20.13 | 20.13 | 20.09 | 767 |
| 1745533800 | 20.15 | 0.03 | 0.13 | 20.12 | 20.17 | 20.0939 | 1464 |
| 1745447400 | 20.1242 | 0.02 | 0.12 | 20.18 | 20.18 | 20.12 | 840 |
| 1745361000 | 20.1 | 0.03 | 0.16 | 20.08 | 20.12 | 20.07 | 1408 |
| 1745274600 | 20.0679 | -0.05 | -0.25 | 20.07 | 20.092 | 20.04 | 2686 |
| 1744929000 | 20.1174 | 0.02 | 0.09 | 20.1 | 20.13 | 20.098 | 2298 |
| 1744842600 | 20.0997 | -0.01 | -0.05 | 20.11 | 20.14 | 20.095 | 2407 |
| 1744756200 | 20.11 | -0.01 | -0.03 | 20.115 | 20.15 | 20.1 | 1004 |
| 1744669800 | 20.1152 | 0.04 | 0.20 | 20.11 | 20.14 | 20.08 | 705 |
| 1744410600 | 20.075 | -0.01 | -0.07 | 20.06 | 20.11 | 20.06 | 1795 |
| 1744324200 | 20.0887 | -0.11 | -0.57 | 20.24 | 20.24 | 20.0887 | 1466 |
| 1744237800 | 20.2029 | 0.22 | 1.10 | 20.029 | 20.24 | 19.94 | 1480 |
| 1744151400 | 19.984 | -0.02 | -0.09 | 20.2 | 20.2 | 19.9484 | 2290 |
| 1744065000 | 20.0019 | -0.05 | -0.27 | 20.02 | 20.6 | 19.88 | 1790 |
| 1743805800 | 20.0554 | -0.62 | -2.99 | 20.245 | 20.245 | 20.0554 | 1978 |
| 1743719400 | 20.6725 | -0.46 | -2.17 | 20.72 | 20.83 | 20.6725 | 1196 |
| 1743633000 | 21.13 | 0.07 | 0.33 | 21.0099 | 21.13 | 21.0099 | 1789 |
| 1743546600 | 21.06 | 0.04 | 0.19 | 20.945 | 21.06 | 20.9284 | 3753 |
| 1743460200 | 21.02 | 0.09 | 0.43 | 20.919 | 21.04 | 20.8944 | 4082 |
| 1743201000 | 20.9299 | -0.15 | -0.73 | 21.07 | 21.07 | 20.9244 | 2314 |
| 1743114600 | 21.0847 | -0.07 | -0.35 | 21.11 | 21.19 | 21.0844 | 4405 |
| 1743028200 | 21.1583 | -0.03 | -0.16 | 21.23 | 21.27 | 21.13 | 5253 |
| 1742941800 | 21.1932 | -0 | -0.02 | 21.215 | 21.25 | 21.17 | 3965 |
| 1742855400 | 21.1965 | 0.14 | 0.67 | 21.17 | 21.23 | 21.17 | 5351 |
| 1742596200 | 21.0561 | -0.09 | -0.43 | 21.14 | 21.14 | 21.0299 | 3407 |
| 1742509800 | 21.1473 | 0.01 | 0.05 | 21.05 | 21.18 | 21.05 | 4127 |
| 1742423400 | 21.1358 | 0.06 | 0.26 | 21.09 | 21.189 | 21.065 | 3552 |
| 1742337000 | 21.08 | 0 | 0.02 | 21 | 21.41 | 21 | 5299 |
| 1742250600 | 21.075 | 0.04 | 0.21 | 21.0224 | 21.1 | 21.0224 | 3631 |
| 1741991400 | 21.03 | 0.07 | 0.33 | 20.9462 | 21.03 | 20.93 | 4037 |
| 1741905000 | 20.96 | 0.03 | 0.14 | 20.94 | 20.96 | 20.9001 | 3862 |
| 1741818600 | 20.93 | -0.02 | -0.10 | 20.9369 | 20.96 | 20.9099 | 4888 |
| 1741732200 | 20.95 | -0.01 | -0.05 | 20.955 | 20.98 | 20.91 | 4215 |
| 1741645800 | 20.96 | -0.03 | -0.15 | 21.01 | 21.29 | 20.9299 | 3556 |
| 1741390200 | 20.9907 | 0.03 | 0.15 | 21.01 | 21.02 | 20.94 | 2414 |
| 1741303800 | 20.9587 | -0.11 | -0.52 | 20.93 | 21 | 20.93 | 3080 |
| 1741217400 | 21.069 | 0.02 | 0.09 | 21.09 | 21.11 | 21.0099 | 4649 |
| 1741131000 | 21.05 | -0.05 | -0.22 | 21.098 | 21.14 | 21.04 | 4569 |
| 1741044600 | 21.0956 | -0.01 | -0.05 | 21.23 | 21.24 | 21.0799 | 3386 |
| 1740785400 | 21.1061 | 0.09 | 0.42 | 21.03 | 21.1061 | 21.0262 | 821 |
| 1740699000 | 21.0182 | -0.11 | -0.51 | 21.115 | 21.1479 | 20.98 | 6054 |
| 1740612600 | 21.1261 | 0.02 | 0.10 | 21.16 | 21.2094 | 21.1136 | 1526 |
| 1740526200 | 21.1055 | -0.04 | -0.19 | 21.08 | 21.14 | 21.075 | 502 |
| 1740439800 | 21.145 | 0.01 | 0.06 | 21.09 | 21.16 | 21.08 | 1846 |
| 1740180600 | 21.1324 | -0.23 | -1.10 | 21.86 | 21.86 | 21.1324 | 1613 |
| 1740094200 | 21.3667 | -0.12 | -0.57 | 21.38 | 21.4093 | 21.3135 | 2606 |
| 1740007800 | 21.49 | -0.04 | -0.19 | 21.45 | 21.49 | 21.425 | 2099 |
| 1739921400 | 21.53 | 0.15 | 0.68 | 21.45 | 21.53 | 21.4337 | 3599 |
| 1739575800 | 21.384 | -0.08 | -0.35 | 21.425 | 21.49 | 21.384 | 1898 |
| 1739489400 | 21.46 | 0.17 | 0.80 | 21.311 | 21.47 | 21.311 | 4492 |
| 1739403000 | 21.29 | -0.08 | -0.37 | 21.28 | 21.29 | 21.1799 | 1309 |
| 1739316600 | 21.37 | -0.05 | -0.23 | 21.4 | 21.4 | 21.3137 | 1667 |
| 1739230200 | 21.42 | 0.12 | 0.54 | 21.4 | 21.42 | 21.3599 | 2651 |
| 1738971000 | 21.305 | -0.09 | -0.40 | 21.39 | 21.39 | 21.272 | 2036 |
| 1738884600 | 21.39 | -0.01 | -0.05 | 21.44 | 21.47 | 21.3899 | 747 |
| 1738798200 | 21.4 | 0.17 | 0.82 | 21.295 | 21.41 | 21.2805 | 1236 |
| 1738711800 | 21.225 | 0.04 | 0.17 | 21.135 | 21.26 | 21.135 | 602 |
| 1738625400 | 21.19 | -0.07 | -0.33 | 21.019 | 21.24 | 21.019 | 2071 |
| 1738366200 | 21.26 | -0.16 | -0.75 | 21.36 | 21.4281 | 21.25 | 1927 |
| 1738279800 | 21.42 | 0.3 | 1.40 | 21.2742 | 21.42 | 21.2742 | 2035 |
| 1738193400 | 21.1246 | -0.09 | -0.40 | 21.1909 | 21.2399 | 21.1246 | 999 |
| 1738107000 | 21.21 | 0.06 | 0.29 | 21.15 | 21.22 | 21.14 | 3022 |
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
